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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.15 | 38.63 | 36.72 | 37.02 | -1.70% | 9.23 | 5.29% |
| 2025-08-18 | 37.84 | 38.13 | 37.24 | 37.66 | -0.05% | 7.05 | 4.03% |
| 2025-08-15 | 35.61 | 38.49 | 35.61 | 37.68 | +5.80% | 10.07 | 5.81% |
| 2025-08-14 | 36.74 | 36.95 | 35.59 | 35.61 | -2.65% | 5.74 | 3.42% |
| 2025-08-13 | 36.45 | 37.02 | 35.65 | 36.58 | +0.85% | 8.54 | 5.05% |
| 2025-08-12 | 36.50 | 37.46 | 36.16 | 36.27 | -0.60% | 8.81 | 5.15% |
| 2025-08-11 | 36.99 | 37.66 | 35.95 | 36.49 | -2.77% | 10.89 | 6.38% |
| 2025-08-08 | 38.07 | 38.35 | 36.63 | 37.53 | -2.19% | 8.71 | 5.00% |
| 2025-08-07 | 37.45 | 40.81 | 37.25 | 38.37 | +1.53% | 11.70 | 6.41% |
| 2025-08-06 | 37.25 | 38.38 | 37.11 | 37.79 | +0.37% | 7.81 | 4.46% |
| 2025-08-05 | 38.54 | 39.30 | 37.15 | 37.65 | -2.84% | 12.00 | 6.74% |
| 2025-08-04 | 36.55 | 39.13 | 35.30 | 38.75 | +4.08% | 14.41 | 8.40% |
| 2025-08-01 | 33.95 | 39.95 | 33.85 | 37.23 | +8.53% | 16.43 | 9.63% |
| 2025-07-31 | 33.65 | 35.62 | 33.23 | 34.30 | +1.15% | 11.99 | 7.47% |
| 2025-07-30 | 32.06 | 35.28 | 31.71 | 33.91 | +5.50% | 11.34 | 7.26% |
| 2025-07-29 | 32.06 | 32.64 | 31.69 | 32.15 | -0.03% | 6.57 | 4.39% |
| 2025-07-28 | 31.05 | 33.00 | 30.99 | 32.16 | +2.74% | 8.38 | 5.60% |
| 2025-07-25 | 30.15 | 31.65 | 30.12 | 31.30 | +3.40% | 7.95 | 5.50% |
| 2025-07-24 | 30.75 | 30.95 | 29.80 | 30.27 | -1.69% | 8.47 | 6.03% |
| 2025-07-23 | 31.52 | 32.22 | 30.78 | 30.79 | -2.78% | 9.02 | 6.18% |