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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.39 | 4.45 | 4.38 | 4.44 | +1.14% | 0.90 | 1.28% |
| 2025-09-15 | 4.32 | 4.50 | 4.31 | 4.39 | +2.33% | 1.08 | 1.55% |
| 2025-09-12 | 4.37 | 4.39 | 4.29 | 4.29 | -1.38% | 0.62 | 0.91% |
| 2025-09-11 | 4.33 | 4.36 | 4.25 | 4.35 | -0.23% | 0.76 | 1.11% |
| 2025-09-10 | 4.34 | 4.41 | 4.30 | 4.36 | +0.46% | 0.89 | 1.29% |
| 2025-09-09 | 4.26 | 4.35 | 4.26 | 4.34 | +1.40% | 0.91 | 1.33% |
| 2025-09-08 | 4.22 | 4.30 | 4.20 | 4.28 | +1.66% | 0.81 | 1.20% |
| 2025-09-05 | 4.09 | 4.21 | 4.06 | 4.21 | +2.93% | 0.81 | 1.23% |
| 2025-09-04 | 4.07 | 4.14 | 4.02 | 4.09 | +0.25% | 0.71 | 1.09% |
| 2025-09-03 | 4.19 | 4.24 | 4.07 | 4.08 | -2.63% | 0.66 | 1.01% |
| 2025-09-02 | 4.14 | 4.20 | 4.03 | 4.19 | +0.96% | 0.92 | 1.40% |
| 2025-09-01 | 4.12 | 4.16 | 4.08 | 4.15 | +0.48% | 0.68 | 1.03% |
| 2025-08-29 | 4.13 | 4.16 | 4.07 | 4.13 | 0.00% | 0.81 | 1.25% |
| 2025-08-28 | 4.15 | 4.22 | 3.98 | 4.13 | -0.72% | 0.97 | 1.49% |
| 2025-08-27 | 4.30 | 4.34 | 4.16 | 4.16 | -3.70% | 0.92 | 1.37% |
| 2025-08-26 | 4.26 | 4.32 | 4.21 | 4.32 | +1.65% | 0.87 | 1.27% |
| 2025-08-25 | 4.29 | 4.30 | 4.22 | 4.25 | -0.70% | 0.88 | 1.30% |
| 2025-08-22 | 4.31 | 4.32 | 4.24 | 4.28 | -0.70% | 0.71 | 1.05% |
| 2025-08-21 | 4.35 | 4.35 | 4.26 | 4.31 | -0.92% | 1.03 | 1.51% |
| 2025-08-20 | 4.26 | 4.35 | 4.25 | 4.35 | +0.93% | 1.03 | 1.51% |