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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.86 | 55.46 | 52.97 | 54.70 | +1.52% | 7.90 | 3.13% |
| 2026-04-20 | 53.57 | 55.35 | 52.76 | 53.88 | +0.65% | 6.51 | 2.59% |
| 2026-04-17 | 53.06 | 54.14 | 52.53 | 53.53 | +0.83% | 6.04 | 2.43% |
| 2026-04-16 | 52.50 | 53.37 | 50.78 | 53.09 | +0.66% | 7.94 | 3.26% |
| 2026-04-15 | 54.48 | 54.96 | 51.55 | 52.74 | -4.16% | 9.35 | 3.79% |
| 2026-04-14 | 55.87 | 55.95 | 54.25 | 55.03 | -1.40% | 7.28 | 2.85% |
| 2026-04-13 | 57.58 | 58.99 | 55.48 | 55.81 | -1.88% | 10.28 | 3.88% |
| 2026-04-10 | 58.85 | 59.30 | 56.56 | 56.88 | -4.32% | 11.21 | 4.20% |
| 2026-04-09 | 55.13 | 59.54 | 55.05 | 59.45 | +2.45% | 14.86 | 5.53% |
| 2026-04-08 | 61.00 | 65.00 | 53.68 | 58.03 | -11.62% | 24.74 | 9.33% |
| 2026-04-07 | 59.58 | 68.44 | 59.27 | 65.66 | +9.69% | 16.83 | 5.55% |
| 2026-04-03 | 58.99 | 61.04 | 58.01 | 59.86 | +3.28% | 11.51 | 4.16% |
| 2026-04-02 | 57.65 | 58.77 | 56.11 | 57.96 | +2.53% | 9.83 | 3.66% |
| 2026-04-01 | 59.00 | 61.16 | 54.90 | 56.53 | -3.66% | 12.97 | 4.84% |
| 2026-03-31 | 59.56 | 60.50 | 58.14 | 58.68 | -1.05% | 8.52 | 3.10% |
| 2026-03-30 | 56.51 | 60.26 | 55.33 | 59.30 | +7.18% | 13.15 | 4.87% |
| 2026-03-27 | 54.36 | 55.93 | 53.81 | 55.33 | +1.13% | 7.84 | 3.07% |
| 2026-03-26 | 57.01 | 57.68 | 54.42 | 54.71 | -4.72% | 7.63 | 2.95% |
| 2026-03-25 | 57.20 | 57.77 | 55.60 | 57.42 | +0.74% | 7.65 | 2.89% |
| 2026-03-24 | 54.88 | 58.10 | 54.10 | 57.00 | +5.93% | 9.92 | 3.79% |