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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.21 | 31.73 | 30.06 | 31.67 | +4.52% | 10.57 | 7.31% |
| 2025-07-21 | 29.77 | 30.57 | 29.29 | 30.30 | +1.88% | 7.34 | 5.28% |
| 2025-07-18 | 30.12 | 30.26 | 29.19 | 29.74 | +0.24% | 7.03 | 5.09% |
| 2025-07-17 | 29.60 | 29.96 | 29.21 | 29.67 | -0.20% | 7.15 | 5.20% |
| 2025-07-16 | 28.11 | 31.11 | 27.97 | 29.73 | +5.12% | 15.57 | 11.18% |
| 2025-07-15 | 27.19 | 28.53 | 27.04 | 28.28 | +4.00% | 9.01 | 6.97% |
| 2025-07-14 | 26.56 | 27.32 | 26.36 | 27.19 | +1.68% | 4.36 | 3.47% |
| 2025-07-11 | 26.69 | 27.58 | 26.46 | 26.74 | -0.37% | 4.55 | 3.63% |
| 2025-07-10 | 26.71 | 27.15 | 26.52 | 26.84 | +0.45% | 4.67 | 3.71% |
| 2025-07-09 | 25.30 | 27.33 | 25.23 | 26.72 | +5.48% | 9.02 | 7.23% |
| 2025-07-08 | 25.37 | 25.42 | 25.05 | 25.34 | -0.35% | 3.54 | 2.99% |
| 2025-07-07 | 25.49 | 26.24 | 25.39 | 25.43 | -0.55% | 4.07 | 3.38% |
| 2025-07-04 | 25.42 | 26.11 | 25.35 | 25.56 | +0.43% | 4.97 | 4.11% |
| 2025-07-03 | 25.41 | 25.66 | 25.19 | 25.46 | +0.83% | 5.11 | 4.28% |
| 2025-07-02 | 24.23 | 25.76 | 24.09 | 25.25 | +3.73% | 9.12 | 7.73% |
| 2025-07-01 | 23.61 | 24.39 | 23.58 | 24.34 | +2.91% | 3.44 | 3.06% |
| 2025-06-30 | 23.51 | 23.74 | 23.43 | 23.65 | +0.59% | 1.87 | 1.68% |
| 2025-06-27 | 23.51 | 23.65 | 23.46 | 23.51 | +0.09% | 1.69 | 1.53% |
| 2025-06-26 | 23.75 | 23.87 | 23.47 | 23.49 | -1.30% | 2.08 | 1.87% |
| 2025-06-25 | 23.67 | 23.80 | 23.48 | 23.80 | +0.55% | 2.19 | 1.97% |