英利汽车(601279)股票行情
英利汽车(601279)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 |
|---|
| 2025-04-17 | 3.52 | 3.50 | -0.05 | -1.41% | 3.46 | 3.54 | 246775 | 8633.49 | 1.56% |
| 2025-04-16 | 3.66 | 3.55 | -0.14 | -3.79% | 3.49 | 3.66 | 358760 | 12765.50 | 2.26% |
| 2025-04-15 | 3.35 | 3.69 | 0.34 | 10.15% | 3.35 | 3.69 | 116603 | 4222.59 | 0.74% |
| 2025-04-14 | 3.32 | 3.35 | 0.10 | 3.08% | 3.30 | 3.40 | 106680 | 3578.90 | 0.67% |
| 2025-04-11 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.31 | 96131 | 3143.82 | 0.61% |
| 2025-04-10 | 3.20 | 3.27 | 0.12 | 3.81% | 3.20 | 3.31 | 157819 | 5160.29 | 1.00% |
| 2025-04-09 | 3.10 | 3.15 | 0.00 | 0.00% | 2.88 | 3.18 | 182934 | 5583.37 | 1.15% |
| 2025-04-08 | 3.25 | 3.15 | -0.13 | -3.96% | 3.08 | 3.29 | 252897 | 7970.72 | 1.59% |
| 2025-04-07 | 3.51 | 3.28 | -0.36 | -9.89% | 3.28 | 3.51 | 127935 | 4244.19 | 0.81% |
| 2025-04-03 | 3.60 | 3.64 | -0.02 | -0.55% | 3.57 | 3.66 | 111334 | 4028.15 | 0.70% |
| 2025-04-02 | 3.63 | 3.66 | 0.04 | 1.10% | 3.57 | 3.69 | 110804 | 4044.83 | 0.70% |
| 2025-04-01 | 3.62 | 3.62 | 0.01 | 0.28% | 3.60 | 3.68 | 115705 | 4208.25 | 0.73% |
| 2025-03-31 | 3.74 | 3.61 | -0.13 | -3.48% | 3.59 | 3.76 | 170535 | 6216.50 | 1.08% |
| 2025-03-28 | 3.76 | 3.74 | -0.05 | -1.32% | 3.74 | 3.81 | 84535 | 3183.84 | 0.53% |
| 2025-03-27 | 3.86 | 3.79 | -0.10 | -2.57% | 3.76 | 3.86 | 97626 | 3715.93 | 0.62% |
| 2025-03-26 | 3.74 | 3.89 | 0.12 | 3.18% | 3.74 | 3.90 | 139841 | 5398.23 | 0.88% |
| 2025-03-25 | 3.77 | 3.77 | -0.01 | -0.26% | 3.73 | 3.83 | 102869 | 3885.55 | 0.65% |
| 2025-03-24 | 3.92 | 3.78 | -0.15 | -3.82% | 3.71 | 3.93 | 138617 | 5278.19 | 0.87% |
| 2025-03-21 | 4.00 | 3.93 | -0.10 | -2.48% | 3.89 | 4.01 | 126885 | 5002.90 | 0.80% |
| 2025-03-20 | 3.92 | 4.03 | 0.10 | 2.54% | 3.91 | 4.06 | 149808 | 5994.59 | 0.94% |
| 2025-03-19 | 3.92 | 3.93 | 0.02 | 0.51% | 3.89 | 3.95 | 89179 | 3500.53 | 0.56% |
| 2025-03-18 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 80487 | 3142.66 | 0.51% |
| 2025-03-17 | 3.92 | 3.90 | 0.04 | 1.04% | 3.85 | 3.92 | 108688 | 4230.87 | 0.69% |
| 2025-03-14 | 3.78 | 3.86 | 0.08 | 2.12% | 3.74 | 3.87 | 112607 | 4282.93 | 0.71% |
| 2025-03-13 | 3.84 | 3.78 | -0.07 | -1.82% | 3.73 | 3.86 | 128950 | 4861.63 | 0.81% |
| 2025-03-12 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.90 | 84642 | 3273.85 | 0.53% |
| 2025-03-11 | 3.85 | 3.85 | -0.02 | -0.52% | 3.80 | 3.89 | 100770 | 3870.42 | 0.64% |
| 2025-03-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.90 | 115590 | 4464.05 | 0.73% |
| 2025-03-07 | 3.79 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 109490 | 4186.24 | 0.69% |
| 2025-03-06 | 3.76 | 3.80 | 0.06 | 1.60% | 3.75 | 3.82 | 110202 | 4180.59 | 0.69% |
| 2025-03-05 | 3.74 | 3.74 | 0.00 | 0.00% | 3.67 | 3.75 | 94588 | 3511.87 | 0.60% |
| 2025-03-04 | 3.66 | 3.74 | 0.07 | 1.91% | 3.64 | 3.75 | 88463 | 3281.54 | 0.56% |
| 2025-03-03 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.74 | 124532 | 4605.35 | 0.79% |
| 2025-02-28 | 3.77 | 3.67 | -0.12 | -3.17% | 3.65 | 3.80 | 141098 | 5231.38 | 0.89% |
| 2025-02-27 | 3.84 | 3.79 | -0.03 | -0.79% | 3.71 | 3.84 | 125107 | 4728.06 | 0.79% |
| 2025-02-26 | 3.76 | 3.82 | 0.07 | 1.87% | 3.75 | 3.86 | 138133 | 5270.94 | 0.87% |
| 2025-02-25 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.81 | 128289 | 4823.12 | 0.81% |
| 2025-02-24 | 3.72 | 3.74 | 0.00 | 0.00% | 3.70 | 3.78 | 123161 | 4594.49 | 0.78% |
| 2025-02-21 | 3.81 | 3.74 | -0.05 | -1.32% | 3.72 | 3.81 | 99410 | 3724.30 | 0.63% |
| 2025-02-20 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 93227 | 3535.56 | 0.59% |
| 2025-02-19 | 3.70 | 3.81 | 0.11 | 2.97% | 3.68 | 3.85 | 138568 | 5252.31 | 0.87% |
| 2025-02-18 | 3.76 | 3.70 | -0.06 | -1.60% | 3.68 | 3.80 | 116194 | 4348.30 | 0.73% |
| 2025-02-17 | 3.77 | 3.76 | 0.02 | 0.53% | 3.72 | 3.80 | 89841 | 3373.02 | 0.57% |
| 2025-02-14 | 3.73 | 3.74 | 0.00 | 0.00% | 3.71 | 3.83 | 97576 | 3677.24 | 0.62% |
| 2025-02-13 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.83 | 90755 | 3422.04 | 0.57% |
| 2025-02-12 | 3.78 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 84389 | 3204.75 | 0.53% |
| 2025-02-11 | 3.83 | 3.81 | -0.04 | -1.04% | 3.76 | 3.86 | 117259 | 4449.64 | 0.74% |
| 2025-02-10 | 3.77 | 3.85 | 0.08 | 2.12% | 3.73 | 3.85 | 126229 | 4784.71 | 0.80% |
| 2025-02-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.83 | 131564 | 4965.31 | 0.83% |
| 2025-02-06 | 3.57 | 3.74 | 0.16 | 4.47% | 3.54 | 3.74 | 157008 | 5741.65 | 0.99% |
| 2025-02-05 | 3.53 | 3.58 | 0.08 | 2.29% | 3.50 | 3.60 | 113730 | 4053.20 | 0.72% |
| 2025-01-27 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.62 | 125446 | 4455.34 | 0.79% |
| 2025-01-24 | 3.52 | 3.54 | 0.00 | 0.00% | 3.50 | 3.58 | 111089 | 3924.82 | 0.70% |
| 2025-01-23 | 3.59 | 3.54 | 0.00 | 0.00% | 3.52 | 3.65 | 113599 | 4088.25 | 0.72% |
| 2025-01-22 | 3.59 | 3.54 | -0.06 | -1.67% | 3.52 | 3.59 | 109484 | 3880.46 | 0.69% |
| 2025-01-21 | 3.63 | 3.60 | -0.03 | -0.83% | 3.56 | 3.65 | 97853 | 3515.93 | 0.62% |
| 2025-01-20 | 3.57 | 3.63 | 0.08 | 2.25% | 3.52 | 3.64 | 141464 | 5095.60 | 0.89% |
| 2025-01-17 | 3.59 | 3.55 | -0.03 | -0.84% | 3.51 | 3.59 | 125479 | 4454.85 | 0.79% |
| 2025-01-16 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.66 | 147732 | 5340.02 | 0.93% |
| 2025-01-15 | 3.59 | 3.57 | -0.04 | -1.11% | 3.53 | 3.63 | 142564 | 5076.24 | 0.90% |
| 2025-01-14 | 3.42 | 3.61 | 0.17 | 4.94% | 3.42 | 3.61 | 216919 | 7702.55 | 1.37% |
| 2025-01-13 | 3.37 | 3.44 | 0.05 | 1.47% | 3.32 | 3.46 | 157943 | 5372.64 | 1.00% |
| 2025-01-10 | 3.50 | 3.39 | -0.10 | -2.87% | 3.39 | 3.58 | 188536 | 6558.26 | 1.19% |
| 2025-01-09 | 3.50 | 3.49 | -0.04 | -1.13% | 3.46 | 3.55 | 215908 | 7556.16 | 1.36% |
| 2025-01-08 | 3.59 | 3.53 | -0.21 | -5.61% | 3.45 | 3.63 | 408060 | 14488.17 | 2.57% |
| 2025-01-07 | 3.80 | 3.74 | 0.03 | 0.81% | 3.64 | 4.08 | 449923 | 17428.11 | 2.84% |
| 2025-01-06 | 3.76 | 3.71 | -0.05 | -1.33% | 3.59 | 3.84 | 176691 | 6586.76 | 1.11% |
| 2025-01-03 | 3.82 | 3.76 | -0.04 | -1.05% | 3.69 | 3.91 | 238163 | 9037.82 | 1.50% |
| 2025-01-02 | 3.83 | 3.80 | -0.03 | -0.78% | 3.75 | 3.91 | 202594 | 7784.54 | 1.28% |
| 2024-12-31 | 3.98 | 3.83 | -0.15 | -3.77% | 3.83 | 4.01 | 180169 | 7002.04 | 1.14% |
| 2024-12-30 | 3.98 | 3.98 | -0.11 | -2.69% | 3.85 | 4.06 | 324731 | 12890.56 | 2.05% |
| 2024-12-27 | 3.85 | 4.09 | 0.24 | 6.23% | 3.81 | 4.24 | 413244 | 16907.87 | 2.61% |
| 2024-12-26 | 3.79 | 3.85 | 0.06 | 1.58% | 3.75 | 3.88 | 89053 | 3422.43 | 0.56% |
| 2024-12-25 | 3.86 | 3.79 | -0.10 | -2.57% | 3.72 | 3.87 | 123114 | 4654.88 | 0.78% |
| 2024-12-24 | 3.86 | 3.89 | 0.05 | 1.30% | 3.84 | 3.95 | 137165 | 5339.68 | 0.86% |
| 2024-12-23 | 4.14 | 3.84 | -0.30 | -7.25% | 3.83 | 4.14 | 170862 | 6723.33 | 1.08% |
| 2024-12-20 | 4.15 | 4.14 | -0.01 | -0.24% | 4.11 | 4.19 | 80173 | 3328.13 | 0.51% |
| 2024-12-19 | 4.19 | 4.15 | -0.04 | -0.95% | 4.06 | 4.19 | 98816 | 4072.12 | 0.62% |
| 2024-12-18 | 4.11 | 4.19 | 0.00 | 0.00% | 4.11 | 4.23 | 100946 | 4229.29 | 0.64% |
| 2024-12-17 | 4.32 | 4.19 | -0.14 | -3.23% | 4.16 | 4.35 | 117280 | 4963.45 | 0.74% |
上证大盘股票行情在线 K线走势图
