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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.40 | 29.75 | 29.01 | 29.09 | -0.82% | 0.24 | 0.44% |
| 2025-11-19 | 29.98 | 30.20 | 29.18 | 29.33 | -1.68% | 0.31 | 0.57% |
| 2025-11-18 | 30.52 | 30.60 | 29.62 | 29.83 | -2.48% | 0.55 | 0.98% |
| 2025-11-17 | 31.39 | 31.52 | 30.37 | 30.59 | -1.70% | 0.58 | 1.02% |
| 2025-11-14 | 30.94 | 32.75 | 30.94 | 31.12 | +0.52% | 1.52 | 2.55% |
| 2025-11-13 | 30.70 | 31.15 | 30.38 | 30.96 | +0.19% | 0.74 | 1.29% |
| 2025-11-12 | 30.86 | 31.10 | 30.15 | 30.90 | +0.16% | 0.58 | 1.03% |
| 2025-11-11 | 29.98 | 31.00 | 29.61 | 30.85 | +3.25% | 1.00 | 1.77% |
| 2025-11-10 | 29.88 | 30.26 | 29.52 | 29.88 | +1.05% | 0.77 | 1.39% |
| 2025-11-07 | 29.65 | 30.16 | 29.41 | 29.57 | -0.77% | 0.45 | 0.81% |
| 2025-11-06 | 29.60 | 30.46 | 29.46 | 29.80 | +0.54% | 0.46 | 0.82% |
| 2025-11-05 | 29.51 | 29.81 | 29.06 | 29.64 | +0.17% | 0.39 | 0.72% |
| 2025-11-04 | 30.28 | 30.32 | 29.37 | 29.59 | -2.05% | 0.50 | 0.89% |
| 2025-11-03 | 30.95 | 30.95 | 29.81 | 30.21 | -1.08% | 0.62 | 1.10% |
| 2025-10-31 | 29.39 | 31.25 | 29.13 | 30.54 | +4.84% | 1.50 | 2.64% |
| 2025-10-30 | 29.69 | 29.74 | 28.88 | 29.13 | -1.89% | 0.54 | 1.00% |
| 2025-10-29 | 29.72 | 29.89 | 29.23 | 29.69 | +0.44% | 0.47 | 0.86% |
| 2025-10-28 | 30.13 | 31.37 | 29.55 | 29.56 | -1.40% | 1.24 | 2.20% |
| 2025-10-27 | 29.97 | 30.16 | 29.69 | 29.98 | +0.37% | 0.62 | 1.11% |
| 2025-10-24 | 30.14 | 30.40 | 29.74 | 29.87 | -1.09% | 0.75 | 1.34% |