英科医疗 sz.300677
47.33
-0.78%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.19 | 48.76 | 47.29 | 47.33 | -0.78% | 5.25 | 2.36% |
| 2026-05-21 | 48.98 | 49.75 | 47.70 | 47.70 | -2.61% | 7.41 | 3.27% |
| 2026-05-20 | 50.50 | 51.00 | 47.95 | 48.98 | -2.89% | 6.21 | 2.72% |
| 2026-05-19 | 51.71 | 51.98 | 49.31 | 50.44 | -1.70% | 5.71 | 2.43% |
| 2026-05-18 | 50.40 | 52.53 | 50.26 | 51.31 | +1.89% | 6.32 | 2.63% |
| 2026-05-15 | 50.21 | 51.16 | 49.67 | 50.36 | +0.32% | 5.60 | 2.38% |
| 2026-05-14 | 49.79 | 51.69 | 49.33 | 50.20 | +0.26% | 7.26 | 3.07% |
| 2026-05-13 | 54.24 | 54.95 | 47.75 | 50.07 | -7.69% | 16.29 | 6.97% |
| 2026-05-12 | 51.75 | 54.64 | 51.71 | 54.24 | +4.81% | 9.64 | 3.85% |
| 2026-05-11 | 51.00 | 52.30 | 50.35 | 51.75 | +1.63% | 7.54 | 3.14% |
| 2026-05-08 | 52.61 | 52.85 | 50.68 | 50.92 | -2.82% | 6.47 | 2.71% |
| 2026-05-07 | 52.80 | 53.17 | 51.58 | 52.40 | -1.78% | 7.70 | 3.16% |
| 2026-05-06 | 57.46 | 59.86 | 53.00 | 53.35 | -6.44% | 13.66 | 5.33% |
| 2026-04-30 | 58.00 | 59.95 | 56.35 | 57.02 | -1.32% | 6.45 | 2.38% |
| 2026-04-29 | 57.07 | 58.23 | 56.56 | 57.78 | +0.87% | 5.17 | 1.93% |
| 2026-04-28 | 57.84 | 58.89 | 56.91 | 57.28 | -0.54% | 6.00 | 2.23% |
| 2026-04-27 | 57.63 | 58.30 | 56.61 | 57.59 | -0.35% | 6.63 | 2.47% |
| 2026-04-24 | 52.58 | 58.50 | 52.03 | 57.79 | +4.83% | 15.57 | 5.89% |
| 2026-04-23 | 54.63 | 56.18 | 51.82 | 55.13 | -0.76% | 14.65 | 5.83% |
| 2026-04-22 | 54.77 | 55.77 | 53.61 | 55.55 | +1.55% | 8.22 | 3.23% |