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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.40 | 4.49 | 4.34 | 4.49 | +1.13% | 0.96 | 1.37% |
| 2025-10-22 | 4.44 | 4.49 | 4.41 | 4.44 | -0.45% | 0.90 | 1.28% |
| 2025-10-21 | 4.35 | 4.47 | 4.32 | 4.46 | +1.83% | 1.24 | 1.77% |
| 2025-10-20 | 4.29 | 4.53 | 4.29 | 4.38 | +2.82% | 1.38 | 2.00% |
| 2025-10-17 | 4.43 | 4.46 | 4.25 | 4.26 | -4.27% | 1.58 | 2.30% |
| 2025-10-16 | 4.58 | 4.58 | 4.41 | 4.45 | -2.84% | 1.61 | 2.27% |
| 2025-10-15 | 4.47 | 4.74 | 4.46 | 4.58 | +2.92% | 2.65 | 3.65% |
| 2025-10-14 | 4.55 | 4.61 | 4.41 | 4.45 | -0.22% | 2.50 | 3.50% |
| 2025-10-13 | 4.39 | 4.56 | 4.35 | 4.46 | -3.04% | 3.28 | 4.62% |
| 2025-10-10 | 4.15 | 4.60 | 4.15 | 4.60 | +10.05% | 1.76 | 2.44% |
| 2025-10-09 | 4.29 | 4.30 | 4.14 | 4.18 | -2.34% | 1.11 | 1.68% |
| 2025-09-30 | 4.34 | 4.35 | 4.23 | 4.28 | -1.61% | 1.18 | 1.74% |
| 2025-09-29 | 4.24 | 4.41 | 4.23 | 4.35 | +0.93% | 2.51 | 3.66% |
| 2025-09-26 | 4.10 | 4.49 | 4.03 | 4.31 | +5.64% | 2.85 | 4.16% |
| 2025-09-25 | 4.21 | 4.26 | 4.07 | 4.08 | -3.55% | 0.74 | 1.13% |
| 2025-09-24 | 4.20 | 4.28 | 4.15 | 4.23 | -1.17% | 0.69 | 1.04% |
| 2025-09-23 | 4.26 | 4.29 | 4.13 | 4.28 | +0.47% | 0.87 | 1.31% |
| 2025-09-22 | 4.21 | 4.29 | 4.19 | 4.26 | +1.19% | 0.55 | 0.81% |
| 2025-09-19 | 4.28 | 4.29 | 4.16 | 4.21 | -1.86% | 0.66 | 0.99% |
| 2025-09-18 | 4.37 | 4.42 | 4.26 | 4.29 | -2.05% | 0.78 | 1.13% |