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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.75 | 5.78 | 5.68 | 5.78 | +10.10% | 2.29 | 2.50% |
| 2025-11-19 | 4.83 | 5.25 | 4.83 | 5.25 | +10.06% | 2.52 | 3.06% |
| 2025-11-18 | 4.90 | 4.95 | 4.75 | 4.77 | -4.02% | 2.26 | 2.96% |
| 2025-11-17 | 4.83 | 5.01 | 4.82 | 4.97 | -2.36% | 4.38 | 5.61% |
| 2025-11-14 | 4.64 | 5.09 | 4.64 | 5.09 | +9.94% | 3.31 | 4.25% |
| 2025-11-13 | 4.62 | 4.69 | 4.58 | 4.63 | -1.28% | 1.91 | 2.61% |
| 2025-11-12 | 4.63 | 4.82 | 4.54 | 4.69 | +2.18% | 3.37 | 4.58% |
| 2025-11-11 | 4.36 | 4.80 | 4.34 | 4.59 | +5.28% | 3.57 | 4.87% |
| 2025-11-10 | 4.32 | 4.36 | 4.25 | 4.36 | +0.69% | 0.74 | 1.08% |
| 2025-11-07 | 4.41 | 4.41 | 4.33 | 4.33 | -2.26% | 0.77 | 1.11% |
| 2025-11-06 | 4.45 | 4.47 | 4.39 | 4.43 | -0.23% | 0.65 | 0.93% |
| 2025-11-05 | 4.34 | 4.45 | 4.34 | 4.44 | +0.91% | 0.86 | 1.23% |
| 2025-11-04 | 4.38 | 4.40 | 4.32 | 4.40 | +0.23% | 0.68 | 0.98% |
| 2025-11-03 | 4.35 | 4.39 | 4.33 | 4.39 | +0.69% | 0.59 | 0.86% |
| 2025-10-31 | 4.31 | 4.39 | 4.28 | 4.36 | +0.46% | 0.70 | 1.02% |
| 2025-10-30 | 4.43 | 4.44 | 4.30 | 4.34 | -2.03% | 0.83 | 1.20% |
| 2025-10-29 | 4.52 | 4.55 | 4.34 | 4.43 | -2.21% | 1.04 | 1.49% |
| 2025-10-28 | 4.44 | 4.58 | 4.44 | 4.53 | +1.12% | 1.12 | 1.56% |
| 2025-10-27 | 4.55 | 4.56 | 4.41 | 4.48 | -1.54% | 1.14 | 1.62% |
| 2025-10-24 | 4.49 | 4.55 | 4.43 | 4.55 | +1.34% | 1.22 | 1.71% |