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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.20 | 30.64 | 28.81 | 30.20 | +3.35% | 1.20 | 2.15% |
| 2025-10-22 | 29.70 | 29.70 | 28.67 | 29.22 | -1.98% | 0.91 | 1.67% |
| 2025-10-21 | 28.30 | 29.93 | 28.01 | 29.81 | +5.22% | 1.73 | 3.18% |
| 2025-10-20 | 27.07 | 28.58 | 26.86 | 28.33 | +5.55% | 1.53 | 2.91% |
| 2025-10-17 | 26.93 | 27.14 | 26.66 | 26.84 | -0.33% | 0.47 | 0.95% |
| 2025-10-16 | 27.37 | 27.37 | 26.83 | 26.93 | -0.99% | 0.26 | 0.51% |
| 2025-10-15 | 27.46 | 27.50 | 27.00 | 27.20 | -0.98% | 0.41 | 0.81% |
| 2025-10-14 | 27.47 | 27.95 | 27.13 | 27.47 | +0.48% | 0.52 | 1.02% |
| 2025-10-13 | 26.83 | 27.66 | 26.71 | 27.34 | -0.94% | 0.41 | 0.81% |
| 2025-10-10 | 27.28 | 28.22 | 27.04 | 27.60 | +1.06% | 1.03 | 1.99% |
| 2025-10-09 | 26.61 | 27.39 | 26.13 | 27.31 | +3.41% | 0.69 | 1.38% |
| 2025-09-30 | 26.33 | 26.62 | 26.16 | 26.41 | +0.30% | 0.27 | 0.56% |
| 2025-09-29 | 26.42 | 26.57 | 26.07 | 26.33 | +0.04% | 0.29 | 0.59% |
| 2025-09-26 | 26.74 | 26.74 | 26.23 | 26.32 | -1.53% | 0.31 | 0.63% |
| 2025-09-25 | 26.25 | 26.96 | 25.96 | 26.73 | +1.82% | 0.56 | 1.12% |
| 2025-09-24 | 26.36 | 26.43 | 25.94 | 26.25 | +1.11% | 0.35 | 0.72% |
| 2025-09-23 | 26.45 | 26.61 | 25.55 | 25.96 | -2.58% | 0.48 | 0.99% |
| 2025-09-22 | 26.25 | 26.65 | 25.65 | 26.65 | +1.67% | 0.49 | 0.99% |
| 2025-09-19 | 25.81 | 26.46 | 25.81 | 26.21 | +1.27% | 0.40 | 0.81% |
| 2025-09-18 | 26.56 | 26.65 | 25.81 | 25.88 | -2.66% | 0.55 | 1.12% |