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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.95 | 32.16 | 31.35 | 31.96 | +1.43% | 0.39 | 0.67% |
| 2026-02-13 | 31.61 | 31.88 | 31.43 | 31.51 | -1.04% | 0.27 | 0.46% |
| 2026-02-12 | 31.68 | 32.30 | 31.47 | 31.84 | +0.79% | 0.42 | 0.70% |
| 2026-02-11 | 31.48 | 31.85 | 31.40 | 31.59 | +0.35% | 0.33 | 0.55% |
| 2026-02-10 | 31.36 | 31.87 | 31.21 | 31.48 | +0.22% | 0.22 | 0.38% |
| 2026-02-09 | 32.09 | 32.19 | 31.15 | 31.41 | -0.29% | 0.41 | 0.69% |
| 2026-02-06 | 31.01 | 32.02 | 31.01 | 31.50 | 0.00% | 0.28 | 0.47% |
| 2026-02-05 | 30.80 | 31.83 | 30.80 | 31.50 | +1.29% | 0.44 | 0.75% |
| 2026-02-04 | 30.50 | 31.19 | 30.37 | 31.10 | +1.24% | 0.40 | 0.69% |
| 2026-02-03 | 30.99 | 30.99 | 30.19 | 30.72 | +1.19% | 0.40 | 0.71% |
| 2026-02-02 | 31.98 | 32.23 | 30.31 | 30.36 | -5.07% | 0.72 | 1.24% |
| 2026-01-30 | 31.74 | 32.36 | 31.25 | 31.98 | +0.57% | 0.41 | 0.69% |
| 2026-01-29 | 33.45 | 33.45 | 31.52 | 31.80 | -5.05% | 0.84 | 1.40% |
| 2026-01-28 | 33.01 | 33.74 | 32.63 | 33.49 | +1.79% | 0.51 | 0.81% |
| 2026-01-27 | 33.70 | 33.98 | 32.30 | 32.90 | -1.64% | 0.64 | 1.05% |
| 2026-01-26 | 34.43 | 34.52 | 33.09 | 33.45 | -2.02% | 0.60 | 0.96% |
| 2026-01-23 | 33.97 | 34.25 | 33.62 | 34.14 | 0.00% | 0.61 | 0.96% |
| 2026-01-22 | 34.50 | 34.75 | 33.81 | 34.14 | -0.47% | 0.54 | 0.85% |
| 2026-01-21 | 33.88 | 34.50 | 33.20 | 34.30 | +0.73% | 0.74 | 1.17% |
| 2026-01-20 | 32.40 | 34.75 | 32.40 | 34.05 | +3.81% | 1.18 | 1.89% |