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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.57 | 32.98 | 32.34 | 32.80 | +2.31% | 0.62 | 1.03% |
| 2026-01-16 | 32.84 | 33.08 | 31.96 | 32.06 | -2.76% | 0.61 | 1.01% |
| 2026-01-15 | 31.15 | 33.25 | 31.09 | 32.97 | +5.77% | 1.03 | 1.71% |
| 2026-01-14 | 30.70 | 31.64 | 30.70 | 31.17 | +1.17% | 0.60 | 1.02% |
| 2026-01-13 | 30.82 | 31.37 | 30.61 | 30.81 | -0.45% | 0.47 | 0.80% |
| 2026-01-12 | 31.01 | 31.17 | 30.19 | 30.95 | -0.03% | 0.53 | 0.93% |
| 2026-01-09 | 31.00 | 31.08 | 30.41 | 30.96 | -0.19% | 0.54 | 0.94% |
| 2026-01-08 | 31.17 | 31.26 | 30.68 | 31.02 | -1.15% | 0.50 | 0.87% |
| 2026-01-07 | 31.08 | 31.78 | 30.93 | 31.38 | +0.80% | 0.41 | 0.70% |
| 2026-01-06 | 31.40 | 31.54 | 30.97 | 31.13 | -0.83% | 0.40 | 0.68% |
| 2026-01-05 | 31.20 | 31.85 | 30.87 | 31.39 | +1.85% | 0.60 | 1.04% |
| 2025-12-31 | 30.95 | 31.29 | 30.50 | 30.82 | +0.26% | 0.48 | 0.83% |
| 2025-12-30 | 30.40 | 31.41 | 30.40 | 30.74 | -0.10% | 0.45 | 0.78% |
| 2025-12-29 | 30.76 | 31.16 | 30.39 | 30.77 | -0.42% | 0.49 | 0.86% |
| 2025-12-26 | 31.43 | 31.59 | 30.78 | 30.90 | -1.90% | 0.48 | 0.83% |
| 2025-12-25 | 32.22 | 32.32 | 31.38 | 31.50 | -1.53% | 0.60 | 1.01% |
| 2025-12-24 | 31.96 | 32.11 | 31.67 | 31.99 | +0.09% | 0.31 | 0.53% |
| 2025-12-23 | 31.84 | 32.39 | 31.50 | 31.96 | +0.13% | 0.43 | 0.72% |
| 2025-12-22 | 32.39 | 32.43 | 31.66 | 31.92 | -1.08% | 0.68 | 1.15% |
| 2025-12-19 | 32.50 | 32.95 | 32.14 | 32.27 | -0.46% | 0.67 | 1.11% |