英利汽车 sh.601279
3.73
+0.81%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.79 | 4.81 | 4.70 | 4.73 | -0.84% | 1.03 | 1.37% |
| 2026-01-15 | 4.84 | 4.89 | 4.75 | 4.77 | -1.85% | 1.00 | 1.31% |
| 2026-01-14 | 4.93 | 4.98 | 4.80 | 4.86 | -1.62% | 1.57 | 2.02% |
| 2026-01-13 | 5.05 | 5.09 | 4.92 | 4.94 | -2.76% | 1.69 | 2.12% |
| 2026-01-12 | 5.04 | 5.09 | 5.01 | 5.08 | 0.00% | 1.53 | 1.90% |
| 2026-01-09 | 5.12 | 5.13 | 4.98 | 5.08 | -0.39% | 1.70 | 2.12% |
| 2026-01-08 | 5.05 | 5.10 | 5.03 | 5.10 | 0.00% | 1.46 | 1.81% |
| 2026-01-07 | 5.24 | 5.25 | 5.05 | 5.10 | -3.41% | 1.82 | 2.24% |
| 2026-01-06 | 5.22 | 5.31 | 5.20 | 5.28 | +1.34% | 1.66 | 1.99% |
| 2026-01-05 | 5.19 | 5.21 | 5.12 | 5.21 | +0.19% | 1.55 | 1.89% |
| 2025-12-31 | 5.36 | 5.36 | 5.13 | 5.20 | -1.89% | 1.68 | 2.03% |
| 2025-12-30 | 5.40 | 5.42 | 5.20 | 5.30 | -2.39% | 2.21 | 2.62% |
| 2025-12-29 | 5.39 | 5.59 | 5.34 | 5.43 | +0.18% | 3.35 | 3.86% |
| 2025-12-26 | 5.34 | 5.60 | 5.29 | 5.42 | +1.12% | 3.95 | 4.60% |
| 2025-12-25 | 5.49 | 5.53 | 5.31 | 5.36 | -2.72% | 4.28 | 5.02% |
| 2025-12-24 | 5.00 | 5.51 | 5.00 | 5.51 | +9.98% | 2.89 | 3.41% |
| 2025-12-23 | 5.24 | 5.24 | 4.99 | 5.01 | -4.57% | 2.38 | 2.97% |
| 2025-12-22 | 5.15 | 5.33 | 5.13 | 5.25 | +1.55% | 3.12 | 3.75% |
| 2025-12-19 | 5.08 | 5.23 | 5.05 | 5.17 | +1.77% | 2.59 | 3.18% |
| 2025-12-18 | 5.01 | 5.23 | 4.89 | 5.08 | -1.93% | 3.73 | 4.61% |