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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.07 | 40.09 | 39.30 | 39.35 | -1.82% | 1.98 | 1.07% |
| 2026-02-12 | 41.07 | 41.24 | 40.03 | 40.08 | -2.60% | 2.74 | 1.46% |
| 2026-02-11 | 40.96 | 42.26 | 40.82 | 41.15 | +0.27% | 2.31 | 1.19% |
| 2026-02-10 | 41.39 | 41.55 | 40.99 | 41.04 | -1.13% | 1.56 | 0.81% |
| 2026-02-09 | 41.62 | 42.40 | 41.30 | 41.51 | +0.36% | 2.01 | 1.03% |
| 2026-02-06 | 40.90 | 42.21 | 40.42 | 41.36 | +1.03% | 3.09 | 1.60% |
| 2026-02-05 | 41.12 | 41.50 | 40.32 | 40.94 | -0.46% | 2.33 | 1.23% |
| 2026-02-04 | 40.50 | 41.28 | 39.66 | 41.13 | +1.43% | 3.26 | 1.74% |
| 2026-02-03 | 40.43 | 41.17 | 40.01 | 40.55 | +1.38% | 2.50 | 1.33% |
| 2026-02-02 | 41.42 | 42.12 | 40.00 | 40.00 | -4.44% | 3.95 | 2.09% |
| 2026-01-30 | 40.68 | 42.15 | 40.01 | 41.86 | +2.57% | 4.81 | 2.51% |
| 2026-01-29 | 42.24 | 42.24 | 40.80 | 40.81 | -3.41% | 4.44 | 2.31% |
| 2026-01-28 | 43.29 | 43.29 | 41.95 | 42.25 | -3.23% | 5.58 | 2.82% |
| 2026-01-27 | 45.00 | 45.36 | 40.80 | 43.66 | -2.52% | 9.38 | 4.71% |
| 2026-01-26 | 45.38 | 45.94 | 43.16 | 44.79 | +2.56% | 10.10 | 4.87% |
| 2026-01-23 | 43.48 | 43.99 | 42.69 | 43.67 | +0.71% | 4.24 | 2.10% |
| 2026-01-22 | 42.10 | 44.07 | 42.01 | 43.36 | +3.44% | 6.22 | 3.07% |
| 2026-01-21 | 41.35 | 42.58 | 41.27 | 41.92 | +1.57% | 3.98 | 2.03% |
| 2026-01-20 | 41.83 | 42.41 | 40.90 | 41.27 | -1.74% | 3.14 | 1.63% |
| 2026-01-19 | 41.19 | 42.79 | 40.95 | 42.00 | +1.23% | 4.37 | 2.23% |