英利汽车（601279）历史行情
以下为英利汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.450 | 3.410 | 3.470 | 3.400 | -0.030 | -0.872% | 493.71万 | 0.17亿 | 0.311% |
| 2026-10-19 | 3.460 | 3.440 | 3.470 | 3.380 | -0.030 | -0.865% | 8.44万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.460 | 3.470 | 3.530 | 3.440 | 0.040 | 1.166% | 8.94万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.430 | 3.430 | 3.490 | 3.370 | -0.030 | -0.867% | 8.60万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.570 | 3.460 | 3.590 | 3.460 | -0.120 | -3.352% | 8.47万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.550 | 3.580 | 3.600 | 3.480 | 0.010 | 0.280% | 11.00万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.610 | 3.570 | 3.640 | 3.540 | -0.050 | -1.381% | 8.95万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.590 | 3.620 | 3.640 | 3.490 | 0.010 | 0.277% | 13.41万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.650 | 3.610 | 3.670 | 3.560 | -0.040 | -1.096% | 16.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 2,210.14万 | 0.80亿 | 1.394% |
| 2026-10-06 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 2,210.14万 | 0.80亿 | 1.394% |
| 2026-10-05 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 2,210.14万 | 0.80亿 | 1.394% |
| 2026-10-02 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 2,210.14万 | 0.80亿 | 1.394% |
| 2026-10-01 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 2,210.14万 | 0.80亿 | 1.394% |
| 2026-09-30 | 3.570 | 3.650 | 3.720 | 3.520 | 0.100 | 2.817% | 22.10万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.550 | 3.550 | 3.600 | 3.500 | 0.000 | 0.000% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.490 | 3.550 | 3.620 | 3.490 | 0.040 | 1.140% | 17.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.490 | 3.510 | 3.570 | 3.470 | 0.010 | 0.286% | 1,027.65万 | 0.36亿 | 0.648% |
| 2026-09-24 | 3.490 | 3.510 | 3.570 | 3.470 | 0.010 | 0.286% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.480 | 3.500 | 3.550 | 3.450 | 0.010 | 0.287% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.530 | 3.490 | 3.550 | 3.470 | -0.020 | -0.570% | 11.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.480 | 3.510 | 3.530 | 3.440 | 0.030 | 0.862% | 13.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.500 | 3.480 | 3.570 | 3.450 | -0.070 | -1.972% | 21.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.410 | 3.550 | 3.610 | 3.360 | 0.140 | 4.106% | 27.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.350 | 3.410 | 3.450 | 3.300 | 0.020 | 0.590% | 20.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.520 | 3.390 | 3.580 | 3.360 | -0.150 | -4.237% | 37.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.390 | 3.540 | 3.720 | 3.350 | 0.160 | 4.734% | 47.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.420 | 3.380 | 3.430 | 3.310 | -0.040 | -1.170% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.460 | 3.420 | 3.470 | 3.400 | -0.040 | -1.156% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.500 | 3.460 | 3.540 | 3.450 | -0.030 | -0.860% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.430 | 3.490 | 3.500 | 3.430 | 0.060 | 1.749% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.400 | 3.430 | 3.460 | 3.370 | 0.040 | 1.180% | 10.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.410 | 3.390 | 3.450 | 3.360 | 0.000 | 0.000% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.440 | 3.390 | 3.470 | 3.390 | -0.030 | -0.877% | 8.52万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.410 | 3.420 | 3.430 | 3.350 | 0.010 | 0.293% | 9.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.400 | 3.410 | 3.440 | 3.390 | 0.010 | 0.294% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.420 | 3.400 | 3.430 | 3.370 | -0.020 | -0.585% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.400 | 3.420 | 3.450 | 3.400 | 0.010 | 0.293% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.380 | 3.410 | 3.420 | 3.350 | 0.030 | 0.888% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.340 | 3.380 | 3.430 | 3.320 | 0.040 | 1.198% | 18.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.210 | 3.340 | 3.470 | 3.190 | 0.120 | 3.727% | 26.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.240 | 3.220 | 3.260 | 3.180 | 0.010 | 0.312% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.210 | 3.210 | 3.230 | 3.160 | -0.010 | -0.311% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.140 | 3.220 | 3.240 | 3.140 | 0.090 | 2.875% | 9.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.230 | 3.130 | 3.230 | 3.110 | -0.100 | -3.096% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.260 | 3.230 | 3.270 | 3.210 | -0.030 | -0.920% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.230 | 3.260 | 3.270 | 3.190 | 0.040 | 1.242% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.230 | 3.220 | 3.250 | 3.170 | -0.020 | -0.617% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.270 | 3.240 | 3.290 | 3.230 | -0.040 | -1.220% | 8.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.240 | 3.280 | 3.300 | 3.210 | 0.030 | 0.923% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.270 | 3.250 | 3.270 | 3.190 | -0.010 | -0.307% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.160 | 3.260 | 3.270 | 3.150 | 0.100 | 3.165% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.190 | 3.160 | 3.210 | 3.110 | -0.020 | -0.629% | 12.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.190 | 3.180 | 3.210 | 3.120 | -0.020 | -0.625% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.230 | 3.200 | 3.240 | 3.170 | -0.010 | -0.312% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.280 | 3.210 | 3.280 | 3.190 | -0.030 | -0.926% | 8.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.180 | 3.240 | 3.250 | 3.150 | 0.090 | 2.857% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.160 | 3.150 | 3.160 | 3.110 | 0.030 | 0.962% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.100 | 3.120 | 3.170 | 3.090 | 0.020 | 0.645% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.010 | 3.100 | 3.130 | 3.010 | 0.070 | 2.310% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.980 | 3.030 | 3.080 | 2.970 | 0.040 | 1.338% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.900 | 2.990 | 3.010 | 2.880 | 0.070 | 2.397% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.990 | 2.920 | 3.020 | 2.920 | -0.090 | -2.990% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.900 | 3.010 | 3.020 | 2.880 | 0.110 | 3.793% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.900 | 2.900 | 2.940 | 2.870 | -0.010 | -0.344% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.970 | 2.910 | 3.000 | 2.870 | -0.080 | -2.676% | 17.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 2.990 | 3.100 | 2.950 | -0.040 | -1.320% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.120 | 3.030 | 3.190 | 3.000 | -0.110 | -3.503% | 16.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.080 | 3.140 | 3.170 | 3.060 | 0.030 | 0.965% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.030 | 3.110 | 3.120 | 3.010 | 0.050 | 1.634% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.950 | 3.060 | 3.060 | 2.940 | 0.080 | 2.685% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.050 | 2.980 | 3.070 | 2.950 | -0.060 | -1.974% | 15.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.970 | 3.040 | 3.110 | 2.930 | 0.070 | 2.357% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.000 | 2.970 | 3.020 | 2.930 | -0.030 | -1.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.000 | 3.000 | 3.030 | 2.940 | -0.010 | -0.332% | 11.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.110 | 3.010 | 3.130 | 2.980 | -0.100 | -3.215% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.130 | 3.110 | 3.200 | 3.090 | -0.020 | -0.639% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.070 | 3.130 | 3.170 | 3.060 | 0.080 | 2.623% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.060 | 3.050 | 3.160 | 3.040 | -0.020 | -0.651% | 12.76万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.030 | 3.070 | 3.140 | 3.020 | 0.020 | 0.656% | 12.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.040 | 3.050 | 3.070 | 2.980 | 0.010 | 0.329% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.060 | 3.040 | 3.080 | 3.000 | -0.010 | -0.328% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.080 | 3.050 | 3.120 | 3.020 | -0.090 | -2.866% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.180 | 3.140 | 3.190 | 3.110 | -0.040 | -1.258% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.290 | 3.180 | 3.330 | 3.160 | -0.130 | -3.927% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.240 | 3.310 | 3.380 | 3.230 | 0.060 | 1.846% | 15.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.250 | 3.250 | 3.260 | 3.120 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.280 | 3.250 | 3.290 | 3.220 | -0.040 | -1.216% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.360 | 3.290 | 3.380 | 3.260 | -0.100 | -2.950% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.420 | 3.390 | 3.420 | 3.320 | -0.010 | -0.294% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.460 | 3.400 | 3.500 | 3.370 | -0.020 | -0.585% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.380 | 3.420 | 3.430 | 3.330 | 0.050 | 1.484% | 9.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.370 | 3.370 | 3.440 | 3.310 | -0.030 | -0.882% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.450 | 3.400 | 3.450 | 3.330 | -0.050 | -1.449% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.470 | 3.450 | 3.500 | 3.400 | -0.020 | -0.576% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.460 | 3.470 | 3.570 | 3.420 | -0.080 | -2.254% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.510 | 3.550 | 3.590 | 3.440 | 0.030 | 0.852% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.500 | 3.520 | 3.590 | 3.460 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.600 | 3.520 | 3.610 | 3.510 | -0.070 | -1.950% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.650 | 3.590 | 3.680 | 3.560 | -0.060 | -1.644% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.570 | 3.650 | 3.670 | 3.500 | 0.100 | 2.817% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.610 | 3.550 | 3.650 | 3.540 | -0.060 | -1.662% | 9.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.600 | 3.610 | 3.650 | 3.540 | 0.020 | 0.557% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.680 | 3.590 | 3.690 | 3.540 | -0.100 | -2.710% | 10.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.690 | 3.690 | 3.750 | 3.620 | -0.040 | -1.072% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.730 | 3.730 | 3.750 | 3.680 | 0.000 | 0.000% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.710 | 3.730 | 3.740 | 3.620 | 0.030 | 0.811% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.730 | 3.700 | 3.840 | 3.690 | -0.020 | -0.538% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.830 | 3.720 | 3.830 | 3.700 | -0.110 | -2.872% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.800 | 3.830 | 3.870 | 3.780 | 0.020 | 0.525% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.760 | 3.810 | 3.830 | 3.710 | 0.000 | 0.000% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.790 | 3.810 | 3.870 | 3.730 | 0.020 | 0.528% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.920 | 3.790 | 3.940 | 3.780 | -0.130 | -3.316% | 11.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.920 | 3.920 | 3.950 | 3.860 | 0.020 | 0.513% | 10.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.960 | 3.900 | 4.000 | 3.860 | -0.050 | -1.266% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.040 | 3.950 | 4.060 | 3.930 | -0.090 | -2.228% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.970 | 4.040 | 4.060 | 3.950 | 0.070 | 1.763% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.020 | 3.970 | 4.050 | 3.960 | -0.030 | -0.750% | 10.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.990 | 4.000 | 4.040 | 3.980 | 0.020 | 0.503% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.940 | 3.980 | 4.030 | 3.930 | 0.040 | 1.015% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.850 | 3.940 | 3.950 | 3.840 | 0.080 | 2.073% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.900 | 3.860 | 3.910 | 3.810 | -0.060 | -1.531% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.840 | 3.920 | 3.940 | 3.770 | 0.050 | 1.292% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.800 | 3.870 | 3.880 | 3.770 | 0.060 | 1.575% | 11.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.830 | 3.810 | 3.840 | 3.770 | -0.040 | -1.039% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.870 | 3.850 | 3.880 | 3.810 | 0.000 | 0.000% | 9.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.900 | 3.880 | 3.910 | 3.840 | -0.030 | -0.767% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.880 | 3.910 | 3.920 | 3.870 | 0.000 | 0.000% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.960 | 3.930 | 3.960 | 3.840 | 0.000 | 0.000% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.970 | 3.980 | 3.990 | 3.930 | 0.020 | 0.510% | 10.72万 | 0.42亿 | 0.680% |
| 2026-04-15 | 4.030 | 3.960 | 4.050 | 3.940 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.010 | 4.030 | 4.060 | 3.940 | 0.020 | 0.499% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.960 | 4.010 | 4.020 | 3.930 | 0.000 | 0.000% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.970 | 3.960 | 4.050 | 3.960 | 0.000 | 0.000% | 13.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.100 | 3.970 | 4.100 | 3.940 | 0.000 | 0.000% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.060 | 4.140 | 4.140 | 4.050 | 0.000 | 0.000% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.970 | 4.010 | 4.030 | 3.930 | 0.000 | 0.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.140 | 3.940 | 4.170 | 3.930 | 0.000 | 0.000% | 13.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.190 | 4.130 | 4.220 | 4.130 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.300 | 4.210 | 4.340 | 4.180 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |