国网英大(600517)股票行情
国网英大(600517)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 4.96 | 5.02 | 0.04 | 0.80% | 4.96 | 5.02 | 153082 | 7646.16 | 0.27% |
| 2025-06-13 | 5.01 | 4.98 | -0.05 | -0.99% | 4.96 | 5.02 | 208813 | 10402.48 | 0.37% |
| 2025-06-12 | 4.99 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 139626 | 7009.46 | 0.24% |
| 2025-06-11 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 152966 | 7680.76 | 0.27% |
| 2025-06-10 | 4.99 | 4.98 | -0.02 | -0.40% | 4.93 | 5.03 | 185334 | 9237.16 | 0.32% |
| 2025-06-09 | 4.96 | 5.00 | 0.04 | 0.81% | 4.95 | 5.01 | 170615 | 8523.07 | 0.30% |
| 2025-06-06 | 4.98 | 4.96 | -0.01 | -0.20% | 4.95 | 4.99 | 103189 | 5124.41 | 0.18% |
| 2025-06-05 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.00 | 164117 | 8158.04 | 0.29% |
| 2025-06-04 | 4.90 | 4.95 | 0.05 | 1.02% | 4.89 | 4.95 | 150385 | 7408.82 | 0.26% |
| 2025-06-03 | 4.87 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 181582 | 8894.69 | 0.32% |
| 2025-05-30 | 4.95 | 4.91 | 0.02 | 0.41% | 4.88 | 5.02 | 199449 | 9833.55 | 0.35% |
| 2025-05-29 | 4.86 | 4.89 | 0.04 | 0.82% | 4.85 | 4.90 | 141227 | 6895.13 | 0.25% |
| 2025-05-28 | 4.83 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 108593 | 5262.67 | 0.19% |
| 2025-05-27 | 4.81 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 133175 | 6403.06 | 0.23% |
| 2025-05-26 | 4.79 | 4.84 | 0.05 | 1.04% | 4.79 | 4.85 | 102855 | 4963.71 | 0.18% |
| 2025-05-23 | 4.88 | 4.79 | -0.08 | -1.64% | 4.79 | 4.89 | 163916 | 7940.04 | 0.29% |
| 2025-05-22 | 4.93 | 4.87 | -0.05 | -1.02% | 4.86 | 4.94 | 143375 | 7019.68 | 0.25% |
| 2025-05-21 | 4.94 | 4.92 | -0.01 | -0.20% | 4.92 | 4.95 | 101139 | 4987.68 | 0.18% |
| 2025-05-20 | 4.91 | 4.93 | 0.01 | 0.20% | 4.90 | 4.94 | 139718 | 6879.12 | 0.24% |
| 2025-05-19 | 4.90 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 130945 | 6427.06 | 0.23% |
| 2025-05-16 | 4.94 | 4.89 | -0.05 | -1.01% | 4.89 | 4.96 | 141836 | 6964.93 | 0.25% |
| 2025-05-15 | 5.02 | 4.94 | -0.10 | -1.98% | 4.93 | 5.03 | 183144 | 9086.20 | 0.32% |
| 2025-05-14 | 4.96 | 5.04 | 0.09 | 1.82% | 4.90 | 5.13 | 311225 | 15593.24 | 0.54% |
| 2025-05-13 | 5.02 | 4.95 | -0.04 | -0.80% | 4.94 | 5.03 | 138147 | 6863.93 | 0.24% |
| 2025-05-12 | 4.98 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 155431 | 7722.39 | 0.27% |
| 2025-05-09 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.00 | 116701 | 5790.73 | 0.20% |
| 2025-05-08 | 4.93 | 5.01 | 0.06 | 1.21% | 4.92 | 5.05 | 196202 | 9814.44 | 0.34% |
| 2025-05-07 | 5.05 | 4.95 | 0.01 | 0.20% | 4.94 | 5.08 | 212037 | 10569.60 | 0.37% |
| 2025-05-06 | 4.87 | 4.94 | 0.09 | 1.86% | 4.86 | 4.97 | 265771 | 13081.14 | 0.46% |
| 2025-04-30 | 4.92 | 4.85 | -0.07 | -1.42% | 4.85 | 4.96 | 195260 | 9551.34 | 0.34% |
| 2025-04-29 | 4.92 | 4.92 | -0.04 | -0.81% | 4.90 | 5.01 | 167200 | 8261.04 | 0.29% |
| 2025-04-28 | 5.04 | 4.96 | -0.06 | -1.20% | 4.94 | 5.07 | 194357 | 9666.95 | 0.34% |
| 2025-04-25 | 4.90 | 5.02 | 0.16 | 3.29% | 4.89 | 5.04 | 295349 | 14790.77 | 0.52% |
| 2025-04-24 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 153543 | 7483.16 | 0.27% |
| 2025-04-23 | 4.89 | 4.86 | 0.00 | 0.00% | 4.85 | 4.94 | 150771 | 7353.55 | 0.26% |
| 2025-04-22 | 4.79 | 4.86 | 0.07 | 1.46% | 4.79 | 4.88 | 206798 | 10041.21 | 0.36% |
| 2025-04-21 | 4.76 | 4.79 | 0.02 | 0.42% | 4.74 | 4.82 | 163526 | 7842.40 | 0.29% |
| 2025-04-18 | 4.70 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 129998 | 6158.89 | 0.23% |
| 2025-04-17 | 4.70 | 4.72 | 0.02 | 0.43% | 4.68 | 4.75 | 131466 | 6208.68 | 0.23% |
| 2025-04-16 | 4.72 | 4.70 | -0.04 | -0.84% | 4.62 | 4.74 | 162442 | 7594.76 | 0.28% |
| 2025-04-15 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.80 | 134708 | 6389.87 | 0.24% |
| 2025-04-14 | 4.72 | 4.77 | 0.11 | 2.36% | 4.71 | 4.80 | 227510 | 10839.56 | 0.40% |
| 2025-04-11 | 4.72 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 250438 | 11760.48 | 0.44% |
| 2025-04-10 | 4.73 | 4.76 | 0.08 | 1.71% | 4.70 | 4.80 | 256624 | 12233.82 | 0.45% |
| 2025-04-09 | 4.56 | 4.68 | 0.08 | 1.74% | 4.45 | 4.69 | 319587 | 14664.13 | 0.56% |
| 2025-04-08 | 4.56 | 4.60 | 0.02 | 0.44% | 4.46 | 4.60 | 350742 | 15952.98 | 0.61% |
| 2025-04-07 | 4.72 | 4.58 | -0.51 | -10.02% | 4.58 | 4.92 | 332983 | 15515.37 | 0.58% |
| 2025-04-03 | 5.06 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 152989 | 7789.03 | 0.27% |
| 2025-04-02 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.09 | 190242 | 9621.00 | 0.33% |
| 2025-04-01 | 5.05 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 214300 | 10812.18 | 0.37% |
| 2025-03-31 | 5.20 | 5.05 | -0.16 | -3.07% | 5.02 | 5.20 | 239994 | 12208.56 | 0.42% |
| 2025-03-28 | 5.21 | 5.21 | 0.01 | 0.19% | 5.16 | 5.22 | 178858 | 9279.40 | 0.31% |
| 2025-03-27 | 5.23 | 5.20 | -0.02 | -0.38% | 5.15 | 5.25 | 161267 | 8400.49 | 0.28% |
| 2025-03-26 | 5.18 | 5.22 | 0.02 | 0.38% | 5.17 | 5.23 | 153312 | 7985.11 | 0.27% |
| 2025-03-25 | 5.18 | 5.20 | 0.02 | 0.39% | 5.15 | 5.23 | 170097 | 8829.94 | 0.30% |
| 2025-03-24 | 5.15 | 5.18 | 0.02 | 0.39% | 5.09 | 5.20 | 201792 | 10396.66 | 0.35% |
| 2025-03-21 | 5.17 | 5.16 | -0.02 | -0.39% | 5.13 | 5.26 | 295171 | 15330.98 | 0.52% |
| 2025-03-20 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.22 | 123495 | 6409.60 | 0.22% |
| 2025-03-19 | 5.19 | 5.20 | -0.03 | -0.57% | 5.17 | 5.22 | 170019 | 8829.24 | 0.30% |
| 2025-03-18 | 5.24 | 5.23 | -0.01 | -0.19% | 5.18 | 5.29 | 214892 | 11214.63 | 0.38% |
| 2025-03-17 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.33 | 342068 | 18037.73 | 0.60% |
| 2025-03-14 | 5.04 | 5.21 | 0.17 | 3.37% | 5.03 | 5.27 | 524805 | 27142.10 | 0.92% |
| 2025-03-13 | 5.03 | 5.04 | -0.02 | -0.40% | 5.00 | 5.07 | 170922 | 8587.78 | 0.30% |
| 2025-03-12 | 5.03 | 5.06 | 0.02 | 0.40% | 5.01 | 5.10 | 235714 | 11921.12 | 0.41% |
| 2025-03-11 | 5.00 | 5.04 | -0.01 | -0.20% | 4.98 | 5.04 | 176470 | 8835.92 | 0.31% |
| 2025-03-10 | 5.04 | 5.05 | -0.06 | -1.17% | 5.02 | 5.10 | 220254 | 11128.26 | 0.39% |
| 2025-03-07 | 5.30 | 5.11 | -0.13 | -2.48% | 5.10 | 5.32 | 365650 | 18872.98 | 0.64% |
| 2025-03-06 | 5.08 | 5.24 | 0.16 | 3.15% | 5.06 | 5.26 | 420540 | 21809.67 | 0.74% |
| 2025-03-05 | 5.04 | 5.08 | 0.03 | 0.59% | 4.97 | 5.09 | 207201 | 10418.69 | 0.36% |
| 2025-03-04 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 142805 | 7201.99 | 0.25% |
| 2025-03-03 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.07 | 222701 | 11226.07 | 0.39% |
| 2025-02-28 | 5.04 | 4.98 | -0.09 | -1.78% | 4.96 | 5.10 | 211770 | 10628.54 | 0.37% |
| 2025-02-27 | 5.12 | 5.07 | -0.06 | -1.17% | 5.01 | 5.14 | 257374 | 13037.89 | 0.45% |
| 2025-02-26 | 5.09 | 5.13 | 0.05 | 0.98% | 5.06 | 5.14 | 191875 | 9773.15 | 0.34% |
| 2025-02-25 | 5.09 | 5.08 | -0.05 | -0.97% | 5.05 | 5.14 | 160851 | 8193.23 | 0.28% |
| 2025-02-24 | 5.19 | 5.13 | -0.07 | -1.35% | 5.11 | 5.22 | 231319 | 11904.76 | 0.40% |
| 2025-02-21 | 5.08 | 5.20 | 0.12 | 2.36% | 5.06 | 5.21 | 236704 | 12200.32 | 0.41% |
| 2025-02-20 | 5.11 | 5.08 | -0.03 | -0.59% | 5.05 | 5.12 | 132600 | 6747.63 | 0.23% |
| 2025-02-19 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.13 | 144166 | 7361.71 | 0.25% |
| 2025-02-18 | 5.18 | 5.08 | -0.10 | -1.93% | 5.04 | 5.19 | 207501 | 10634.32 | 0.36% |
上证大盘股票行情在线 K线走势图
