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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 55.12 | 56.60 | 53.60 | 53.81 | -4.13% | 9.92 | 3.87% |
| 2026-03-20 | 58.19 | 59.41 | 56.00 | 56.13 | -5.27% | 16.06 | 5.99% |
| 2026-03-19 | 63.00 | 66.33 | 58.90 | 59.25 | -3.19% | 20.55 | 7.15% |
| 2026-03-18 | 61.20 | 62.28 | 59.26 | 61.20 | -0.49% | 11.62 | 4.11% |
| 2026-03-17 | 58.00 | 63.50 | 56.75 | 61.50 | +5.49% | 20.60 | 7.40% |
| 2026-03-16 | 61.20 | 61.47 | 57.70 | 58.30 | -5.65% | 16.41 | 5.97% |
| 2026-03-13 | 52.80 | 63.00 | 52.66 | 61.79 | +17.70% | 22.22 | 8.09% |
| 2026-03-12 | 51.64 | 52.94 | 51.01 | 52.50 | +1.61% | 8.03 | 3.31% |
| 2026-03-11 | 50.85 | 52.35 | 49.28 | 51.67 | +1.33% | 10.22 | 4.29% |
| 2026-03-10 | 48.58 | 51.07 | 47.81 | 50.99 | +4.90% | 12.85 | 5.53% |
| 2026-03-09 | 47.99 | 51.73 | 47.78 | 48.61 | +6.34% | 18.15 | 7.84% |
| 2026-03-06 | 46.46 | 46.65 | 44.96 | 45.71 | -1.25% | 4.52 | 2.11% |
| 2026-03-05 | 46.59 | 47.35 | 45.44 | 46.29 | +0.52% | 5.58 | 2.60% |
| 2026-03-04 | 45.05 | 46.80 | 44.66 | 46.05 | +1.48% | 7.15 | 3.36% |
| 2026-03-03 | 44.58 | 47.16 | 43.92 | 45.38 | +0.93% | 8.98 | 4.23% |
| 2026-03-02 | 43.25 | 45.10 | 42.46 | 44.96 | +2.51% | 6.27 | 3.06% |
| 2026-02-27 | 41.79 | 44.18 | 41.75 | 43.86 | +5.08% | 5.60 | 2.77% |
| 2026-02-26 | 41.80 | 42.73 | 41.60 | 41.74 | -0.02% | 2.79 | 1.43% |
| 2026-02-25 | 41.75 | 42.28 | 41.50 | 41.75 | +0.48% | 2.62 | 1.35% |
| 2026-02-24 | 39.81 | 42.07 | 39.41 | 41.55 | +5.59% | 3.95 | 2.07% |