国网英大 (600517) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	5.91	5.92	0.00	0.00%	5.87	5.95	436247	25783	0.76%
2026-04-30	6.18	5.92	-0.50	-7.79%	5.88	6.28	905044	54045	1.58%
2026-04-29	6.28	6.42	0.14	2.23%	6.27	6.43	278435	17744	0.49%
2026-04-28	6.26	6.28	0.02	0.32%	6.24	6.34	208018	13078	0.36%
2026-04-27	6.30	6.26	-0.06	-0.95%	6.25	6.35	207005	13052	0.36%
2026-04-24	6.43	6.32	-0.09	-1.40%	6.28	6.45	221710	14054	0.39%
2026-04-23	6.42	6.41	-0.01	-0.16%	6.35	6.52	264439	16996	0.46%
2026-04-22	6.38	6.42	0.00	0.00%	6.37	6.44	210517	13481	0.37%
2026-04-21	6.43	6.42	-0.01	-0.16%	6.35	6.45	231462	14810	0.40%
2026-04-20	6.47	6.43	-0.04	-0.62%	6.38	6.49	281289	18104	0.49%
2026-04-17	6.49	6.47	-0.04	-0.61%	6.43	6.52	157106	10152	0.27%
2026-04-16	6.50	6.51	0.03	0.46%	6.42	6.53	250645	16201	0.44%
2026-04-15	6.49	6.48	0.02	0.31%	6.47	6.59	291639	19019	0.51%
2026-04-14	6.42	6.46	0.08	1.25%	6.39	6.48	203649	13091	0.36%
2026-04-13	6.39	6.38	-0.04	-0.62%	6.35	6.42	172806	11029	0.30%
2026-04-10	6.35	6.42	0.12	1.90%	6.35	6.52	235844	15203	0.41%
2026-04-09	6.41	6.30	-0.18	-2.78%	6.29	6.42	206673	13093	0.36%
2026-04-08	6.33	6.48	0.32	5.19%	6.32	6.48	302146	19375	0.53%
2026-04-07	6.20	6.16	-0.04	-0.65%	6.12	6.25	186310	11506	0.33%
2026-04-03	6.34	6.20	-0.14	-2.21%	6.18	6.39	232151	14500	0.41%
2026-04-02	6.46	6.34	-0.16	-2.46%	6.30	6.50	234582	14979	0.41%
2026-04-01	6.47	6.50	0.12	1.88%	6.46	6.54	212129	13766	0.37%
2026-03-31	6.50	6.38	-0.14	-2.15%	6.36	6.57	213908	13820	0.37%
2026-03-30	6.53	6.52	-0.09	-1.36%	6.39	6.56	261259	16879	0.46%
2026-03-27	6.48	6.61	0.04	0.61%	6.48	6.63	242722	15953	0.42%
2026-03-26	6.73	6.57	-0.15	-2.23%	6.53	6.78	264250	17532	0.46%
2026-03-25	6.55	6.72	0.19	2.91%	6.54	6.79	386351	25863	0.68%
2026-03-24	6.48	6.53	0.14	2.19%	6.34	6.54	352707	22769	0.62%
2026-03-23	6.50	6.39	-0.26	-3.91%	6.31	6.64	518838	33622	0.91%
2026-03-20	6.80	6.65	-0.11	-1.63%	6.65	6.86	346467	23390	0.61%
2026-03-19	6.82	6.76	-0.17	-2.45%	6.72	6.89	326493	22184	0.57%
2026-03-18	6.94	6.93	-0.02	-0.29%	6.83	7.03	328701	22704	0.57%
2026-03-17	7.14	6.95	-0.17	-2.39%	6.93	7.16	395492	27899	0.69%
2026-03-16	7.24	7.12	-0.08	-1.11%	7.10	7.29	462299	33156	0.81%
2026-03-13	7.45	7.20	-0.30	-4.00%	7.18	7.45	556672	40525	0.97%
2026-03-12	7.47	7.50	-0.01	-0.13%	7.37	7.59	495413	37061	0.87%
2026-03-11	7.54	7.51	-0.04	-0.53%	7.30	7.55	654530	48654	1.14%
2026-03-10	7.57	7.55	-0.02	-0.26%	7.48	7.79	642362	48824	1.12%
2026-03-09	7.48	7.57	0.03	0.40%	7.34	7.65	734414	54993	1.28%
2026-03-06	7.30	7.54	0.17	2.31%	7.30	7.78	721769	54683	1.26%
2026-03-05	7.31	7.37	0.17	2.36%	7.30	7.49	581429	42967	1.02%
2026-03-04	7.01	7.20	0.10	1.41%	6.98	7.28	546484	39327	0.96%
2026-03-03	7.34	7.10	-0.24	-3.27%	7.07	7.38	671491	48199	1.17%
2026-03-02	7.28	7.34	-0.08	-1.08%	7.23	7.43	721392	52967	1.26%
2026-02-27	7.14	7.42	0.25	3.49%	7.12	7.58	835247	61772	1.46%
2026-02-26	7.00	7.17	0.17	2.43%	6.95	7.20	575931	40912	1.01%
2026-02-25	6.89	7.00	0.11	1.60%	6.87	7.07	519924	36244	0.91%
2026-02-24	6.73	6.89	0.23	3.45%	6.72	6.92	487635	33464	0.85%
2026-02-13	6.87	6.66	-0.26	-3.76%	6.65	6.87	511485	34350	0.89%
2026-02-12	6.70	6.92	0.25	3.75%	6.69	7.02	613242	42158	1.07%
2026-02-11	6.65	6.67	0.00	0.00%	6.64	6.75	216752	14514	0.38%
2026-02-10	6.65	6.67	0.00	0.00%	6.56	6.74	314349	20952	0.55%
2026-02-09	6.62	6.67	0.14	2.14%	6.59	6.68	376226	24967	0.66%
2026-02-06	6.52	6.53	-0.09	-1.36%	6.43	6.65	396213	25988	0.69%
2026-02-05	6.88	6.62	-0.27	-3.92%	6.56	6.88	581796	38669	1.02%
2026-02-04	6.80	6.89	0.07	1.03%	6.76	6.91	410254	28089	0.72%
2026-02-03	6.70	6.82	0.17	2.56%	6.68	6.82	436961	29506	0.76%
2026-02-02	6.75	6.65	-0.04	-0.60%	6.64	6.90	606493	40901	1.06%
2026-01-30	6.83	6.69	-0.15	-2.19%	6.55	6.86	468455	31281	0.82%
2026-01-29	6.91	6.84	-0.11	-1.58%	6.78	6.93	409614	28102	0.72%
2026-01-28	6.88	6.95	0.12	1.76%	6.79	7.02	575385	39710	1.01%
2026-01-27	6.93	6.83	-0.14	-2.01%	6.70	6.97	490250	33414	0.86%