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 |
|---|
| 2025-09-15 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 280276 | 16476.91 | 0.49% |
| 2025-09-12 | 6.01 | 5.94 | -0.09 | -1.49% | 5.92 | 6.04 | 298227 | 17760.03 | 0.52% |
| 2025-09-11 | 5.80 | 6.03 | 0.21 | 3.61% | 5.77 | 6.04 | 444043 | 26445.61 | 0.78% |
| 2025-09-10 | 5.94 | 5.82 | -0.11 | -1.85% | 5.80 | 5.94 | 243783 | 14240.91 | 0.43% |
| 2025-09-09 | 5.86 | 5.93 | 0.03 | 0.51% | 5.78 | 5.97 | 388480 | 22840.44 | 0.68% |
| 2025-09-08 | 5.75 | 5.90 | 0.17 | 2.97% | 5.72 | 5.90 | 351054 | 20396.64 | 0.61% |
| 2025-09-05 | 5.62 | 5.73 | 0.11 | 1.96% | 5.59 | 5.74 | 282838 | 16015.09 | 0.49% |
| 2025-09-04 | 5.60 | 5.62 | -0.01 | -0.18% | 5.54 | 5.72 | 315640 | 17790.04 | 0.55% |
| 2025-09-03 | 5.77 | 5.63 | -0.14 | -2.43% | 5.61 | 5.78 | 306288 | 17402.39 | 0.54% |
| 2025-09-02 | 5.92 | 5.77 | -0.15 | -2.53% | 5.73 | 5.93 | 376882 | 21821.66 | 0.66% |
| 2025-09-01 | 5.92 | 5.92 | 0.04 | 0.68% | 5.84 | 5.94 | 414909 | 24427.05 | 0.73% |
| 2025-08-29 | 6.01 | 5.88 | -0.16 | -2.65% | 5.85 | 6.02 | 535102 | 31635.86 | 0.94% |
| 2025-08-28 | 6.02 | 6.04 | -0.04 | -0.66% | 5.84 | 6.08 | 761808 | 45405.54 | 1.33% |
| 2025-08-27 | 6.08 | 6.08 | 0.01 | 0.16% | 6.00 | 6.30 | 961544 | 58766.57 | 1.68% |
| 2025-08-26 | 6.22 | 6.07 | 0.14 | 2.36% | 6.07 | 6.42 | 1174736 | 72901.83 | 2.05% |
| 2025-08-25 | 5.72 | 5.93 | 0.25 | 4.40% | 5.72 | 6.13 | 1078376 | 64239.01 | 1.89% |
| 2025-08-22 | 5.57 | 5.68 | 0.09 | 1.61% | 5.54 | 5.68 | 399858 | 22473.96 | 0.70% |
| 2025-08-21 | 5.64 | 5.59 | -0.02 | -0.36% | 5.56 | 5.70 | 304544 | 17145.61 | 0.53% |
| 2025-08-20 | 5.55 | 5.61 | 0.05 | 0.90% | 5.48 | 5.61 | 302927 | 16803.95 | 0.53% |
| 2025-08-19 | 5.59 | 5.56 | -0.03 | -0.54% | 5.51 | 5.59 | 333862 | 18530.63 | 0.58% |
| 2025-08-18 | 5.62 | 5.59 | 0.01 | 0.18% | 5.53 | 5.66 | 397697 | 22205.96 | 0.70% |
| 2025-08-15 | 5.41 | 5.58 | 0.14 | 2.57% | 5.40 | 5.60 | 456856 | 25319.16 | 0.80% |
| 2025-08-14 | 5.49 | 5.44 | -0.06 | -1.09% | 5.40 | 5.57 | 308451 | 16899.79 | 0.54% |
| 2025-08-13 | 5.46 | 5.50 | 0.06 | 1.10% | 5.41 | 5.53 | 284644 | 15606.83 | 0.50% |
| 2025-08-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.41 | 5.47 | 160141 | 8705.10 | 0.28% |
| 2025-08-11 | 5.43 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 183068 | 9932.40 | 0.32% |
| 2025-08-08 | 5.35 | 5.40 | 0.03 | 0.56% | 5.34 | 5.41 | 157171 | 8454.45 | 0.27% |
| 2025-08-07 | 5.39 | 5.37 | -0.02 | -0.37% | 5.33 | 5.41 | 186151 | 9998.78 | 0.33% |
| 2025-08-06 | 5.36 | 5.39 | 0.02 | 0.37% | 5.33 | 5.40 | 160825 | 8634.04 | 0.28% |
| 2025-08-05 | 5.36 | 5.37 | 0.06 | 1.13% | 5.33 | 5.40 | 191757 | 10279.13 | 0.34% |
| 2025-08-04 | 5.31 | 5.31 | -0.01 | -0.19% | 5.26 | 5.32 | 176886 | 9366.67 | 0.31% |
| 2025-08-01 | 5.31 | 5.32 | 0.00 | 0.00% | 5.30 | 5.36 | 136616 | 7283.39 | 0.24% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.29 | 5.43 | 267043 | 14300.98 | 0.47% |
| 2025-07-30 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.47 | 225248 | 12236.82 | 0.39% |
| 2025-07-29 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.47 | 235719 | 12785.99 | 0.41% |
| 2025-07-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.53 | 245414 | 13419.88 | 0.43% |
| 2025-07-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 299881 | 16540.40 | 0.52% |
| 2025-07-24 | 5.43 | 5.57 | 0.08 | 1.46% | 5.43 | 5.59 | 400429 | 22188.35 | 0.70% |
| 2025-07-23 | 5.67 | 5.49 | -0.08 | -1.44% | 5.46 | 5.69 | 504732 | 28068.06 | 0.88% |
| 2025-07-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.43 | 5.58 | 420067 | 23153.28 | 0.73% |
| 2025-07-21 | 5.39 | 5.51 | 0.16 | 2.99% | 5.38 | 5.53 | 405596 | 22207.74 | 0.71% |
| 2025-07-18 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 237599 | 12732.98 | 0.42% |
| 2025-07-17 | 5.32 | 5.36 | 0.04 | 0.75% | 5.31 | 5.39 | 271124 | 14519.94 | 0.47% |
| 2025-07-16 | 5.34 | 5.32 | -0.02 | -0.37% | 5.28 | 5.36 | 266316 | 14148.00 | 0.47% |
| 2025-07-15 | 5.39 | 5.34 | -0.04 | -0.74% | 5.30 | 5.41 | 292795 | 15636.00 | 0.51% |
| 2025-07-14 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 397157 | 21438.85 | 0.69% |
| 2025-07-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.35 | 5.58 | 636046 | 34836.61 | 1.11% |
| 2025-07-10 | 5.39 | 5.46 | 0.06 | 1.11% | 5.36 | 5.66 | 759427 | 41802.59 | 1.33% |
| 2025-07-09 | 5.26 | 5.40 | 0.14 | 2.66% | 5.25 | 5.50 | 761807 | 41095.98 | 1.33% |
| 2025-07-08 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.30 | 333466 | 17431.36 | 0.58% |
| 2025-07-07 | 5.12 | 5.18 | 0.07 | 1.37% | 5.11 | 5.20 | 227116 | 11729.23 | 0.40% |
| 2025-07-04 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 170145 | 8696.74 | 0.30% |
| 2025-07-03 | 5.07 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 145211 | 7393.32 | 0.25% |
| 2025-07-02 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 134412 | 6836.19 | 0.24% |
| 2025-07-01 | 5.12 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 162648 | 8256.75 | 0.28% |
| 2025-06-30 | 5.14 | 5.10 | -0.03 | -0.58% | 5.08 | 5.16 | 175847 | 8984.63 | 0.31% |
| 2025-06-27 | 5.11 | 5.13 | 0.04 | 0.79% | 5.09 | 5.23 | 272583 | 14056.57 | 0.48% |
| 2025-06-26 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.21 | 279430 | 14408.17 | 0.49% |
| 2025-06-25 | 5.05 | 5.20 | 0.17 | 3.38% | 5.03 | 5.22 | 446997 | 22991.07 | 0.78% |
| 2025-06-24 | 4.93 | 5.03 | 0.12 | 2.44% | 4.92 | 5.05 | 223872 | 11216.88 | 0.39% |
| 2025-06-23 | 4.88 | 4.91 | -0.01 | -0.20% | 4.88 | 4.93 | 137772 | 6755.84 | 0.24% |
| 2025-06-20 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 126657 | 6240.93 | 0.22% |
| 2025-06-19 | 4.99 | 4.93 | -0.07 | -1.40% | 4.90 | 5.00 | 168841 | 8337.24 | 0.30% |
| 2025-06-18 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 128272 | 6422.54 | 0.22% |
| 2025-06-17 | 5.04 | 5.06 | 0.04 | 0.80% | 5.00 | 5.07 | 185066 | 9332.43 | 0.32% |
| 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% |
上证大盘股票行情在线 K线走势图
