英利汽车 sh.601279
3.73
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.01 | 5.23 | 4.89 | 5.08 | -1.93% | 3.73 | 4.61% |
| 2025-12-17 | 5.00 | 5.29 | 4.91 | 5.18 | +4.23% | 4.87 | 6.02% |
| 2025-12-16 | 4.86 | 5.19 | 4.74 | 4.97 | +2.47% | 3.88 | 4.96% |
| 2025-12-15 | 4.87 | 4.92 | 4.71 | 4.85 | -1.02% | 1.58 | 2.05% |
| 2025-12-12 | 5.02 | 5.03 | 4.90 | 4.90 | -2.58% | 1.88 | 2.40% |
| 2025-12-11 | 5.17 | 5.18 | 4.98 | 5.03 | -3.27% | 2.78 | 3.46% |
| 2025-12-10 | 5.48 | 5.55 | 5.13 | 5.20 | -1.52% | 5.58 | 6.70% |
| 2025-12-09 | 4.92 | 5.28 | 4.83 | 5.28 | +10.00% | 2.06 | 2.53% |
| 2025-12-08 | 4.74 | 4.82 | 4.69 | 4.80 | +1.48% | 1.66 | 2.19% |
| 2025-12-05 | 4.59 | 4.77 | 4.55 | 4.73 | +2.38% | 2.13 | 2.85% |
| 2025-12-04 | 4.61 | 4.73 | 4.55 | 4.62 | +0.43% | 1.84 | 2.49% |
| 2025-12-03 | 4.68 | 4.74 | 4.60 | 4.60 | -2.34% | 1.36 | 1.84% |
| 2025-12-02 | 4.65 | 4.78 | 4.58 | 4.71 | +0.43% | 1.85 | 2.51% |
| 2025-12-01 | 4.75 | 4.82 | 4.64 | 4.69 | +0.21% | 2.19 | 2.93% |
| 2025-11-28 | 4.71 | 4.71 | 4.55 | 4.68 | -1.06% | 2.29 | 3.13% |
| 2025-11-27 | 4.49 | 4.93 | 4.45 | 4.73 | +4.42% | 4.04 | 5.44% |
| 2025-11-26 | 4.57 | 4.65 | 4.48 | 4.53 | -1.31% | 2.66 | 3.67% |
| 2025-11-25 | 4.61 | 4.69 | 4.44 | 4.59 | -3.97% | 4.28 | 5.88% |
| 2025-11-24 | 4.78 | 5.04 | 4.78 | 4.78 | -9.98% | 6.40 | 8.32% |
| 2025-11-21 | 6.36 | 6.36 | 5.31 | 5.31 | -8.13% | 11.11 | 11.81% |