英科再生 sh.688087
41.78
-0.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.80 | 44.00 | 41.01 | 41.78 | -0.52% | 1.49 | 1.89% |
| 2026-05-22 | 41.53 | 42.80 | 41.41 | 42.00 | +0.72% | 0.93 | 1.19% |
| 2026-05-21 | 43.18 | 43.52 | 41.60 | 41.70 | -3.43% | 1.22 | 1.55% |
| 2026-05-20 | 43.38 | 45.66 | 42.77 | 43.18 | -1.42% | 0.98 | 1.21% |
| 2026-05-19 | 42.00 | 44.07 | 41.85 | 43.80 | +3.30% | 1.29 | 1.60% |
| 2026-05-18 | 41.87 | 42.47 | 40.97 | 42.40 | +0.50% | 1.06 | 1.36% |
| 2026-05-15 | 42.91 | 43.80 | 41.42 | 42.19 | -1.68% | 1.19 | 1.50% |
| 2026-05-14 | 42.48 | 44.75 | 42.48 | 42.91 | +1.16% | 1.96 | 2.40% |
| 2026-05-13 | 43.90 | 44.14 | 42.12 | 42.42 | -4.11% | 1.60 | 2.01% |
| 2026-05-12 | 44.00 | 44.91 | 43.56 | 44.24 | -0.43% | 1.13 | 1.38% |
| 2026-05-11 | 44.05 | 45.80 | 43.31 | 44.43 | +1.07% | 2.70 | 3.25% |
| 2026-05-08 | 46.24 | 46.76 | 43.93 | 43.96 | -5.44% | 1.68 | 2.02% |
| 2026-05-07 | 46.92 | 47.29 | 44.71 | 46.49 | -0.94% | 1.57 | 1.84% |
| 2026-05-06 | 46.42 | 46.99 | 45.30 | 46.93 | +0.49% | 1.71 | 1.98% |
| 2026-04-30 | 45.20 | 46.98 | 44.79 | 46.70 | +3.23% | 2.25 | 2.62% |
| 2026-04-29 | 44.65 | 45.87 | 42.82 | 45.24 | +1.32% | 2.65 | 3.20% |
| 2026-04-28 | 42.00 | 46.28 | 42.00 | 44.65 | +11.07% | 4.60 | 5.54% |
| 2026-04-27 | 38.50 | 40.35 | 37.35 | 40.20 | +3.61% | 1.18 | 1.61% |
| 2026-04-24 | 39.95 | 40.33 | 38.46 | 38.80 | -3.05% | 0.86 | 1.18% |
| 2026-04-23 | 38.69 | 40.88 | 38.60 | 40.02 | +2.62% | 1.48 | 1.98% |