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
2026-06-18	5.38	5.24	0.26	5.22%	5.06	5.39	1006691	52001	1.76%
2026-06-17	5.03	4.98	-0.05	-0.99%	4.93	5.04	186309	9253	0.33%
2026-06-16	5.01	5.03	0.01	0.20%	4.93	5.06	230489	11561	0.40%
2026-06-15	4.92	5.02	0.13	2.66%	4.92	5.08	341044	17049	0.60%
2026-06-12	4.85	4.89	0.10	2.09%	4.79	4.91	402411	19569	0.70%
2026-06-11	4.87	4.79	-0.09	-1.84%	4.77	4.92	237621	11442	0.42%
2026-06-10	4.89	4.88	-0.04	-0.81%	4.83	4.91	216155	10520	0.38%
2026-06-09	4.96	4.92	0.04	0.82%	4.84	4.96	171076	8370	0.30%
2026-06-08	5.02	4.88	-0.20	-3.94%	4.84	5.02	351229	17328	0.61%
2026-06-05	5.16	5.08	-0.06	-1.17%	5.06	5.18	252716	12928	0.44%
2026-06-04	5.24	5.14	-0.11	-2.10%	5.11	5.27	214139	11060	0.37%
2026-06-03	5.31	5.25	-0.07	-1.32%	5.23	5.32	230472	12152	0.40%
2026-06-02	5.41	5.32	-0.09	-1.66%	5.29	5.43	249066	13271	0.44%
2026-06-01	5.40	5.41	0.02	0.37%	5.33	5.44	241420	13037	0.42%
2026-05-29	5.42	5.39	-0.02	-0.37%	5.38	5.50	230124	12525	0.40%
2026-05-28	5.46	5.41	-0.05	-0.92%	5.33	5.49	226932	12274	0.40%
2026-05-27	5.55	5.46	-0.11	-1.97%	5.45	5.64	208778	11510	0.37%
2026-05-26	5.60	5.57	-0.05	-0.89%	5.51	5.61	203797	11307	0.36%
2026-05-25	5.59	5.62	0.08	1.44%	5.57	5.65	213945	12007	0.37%
2026-05-22	5.54	5.54	0.01	0.18%	5.48	5.58	242260	13382	0.42%
2026-05-21	5.68	5.53	-0.15	-2.64%	5.51	5.79	299087	16956	0.52%
2026-05-20	5.73	5.68	-0.08	-1.39%	5.61	5.74	228567	12950	0.40%
2026-05-19	5.70	5.76	0.06	1.05%	5.63	5.77	265804	15156	0.46%
2026-05-18	5.67	5.70	0.01	0.18%	5.64	5.78	243553	13868	0.43%
2026-05-15	5.82	5.69	-0.13	-2.23%	5.67	5.86	375626	21537	0.66%
2026-05-14	6.05	5.82	-0.21	-3.48%	5.81	6.06	462934	27331	0.81%
2026-05-13	5.95	6.03	0.08	1.34%	5.93	6.07	417311	25096	0.73%
2026-05-12	5.96	5.95	-0.01	-0.17%	5.90	6.02	333842	19884	0.58%
2026-05-11	5.97	5.96	0.02	0.34%	5.91	6.02	405204	24165	0.71%
2026-05-08	5.95	5.94	-0.03	-0.50%	5.90	6.00	298792	17740	0.52%
2026-05-07	5.95	5.97	0.05	0.84%	5.93	6.03	366461	21884	0.64%
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%