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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.98 | 42.66 | 41.40 | 41.49 | -2.17% | 5.17 | 2.65% |
| 2026-01-15 | 41.41 | 42.59 | 40.76 | 42.41 | +2.41% | 8.11 | 4.15% |
| 2026-01-14 | 38.15 | 42.55 | 37.50 | 41.41 | +8.37% | 13.53 | 7.18% |
| 2026-01-13 | 38.81 | 39.31 | 38.00 | 38.21 | -1.67% | 5.08 | 2.82% |
| 2026-01-12 | 39.37 | 39.77 | 38.51 | 38.86 | -1.67% | 5.66 | 3.12% |
| 2026-01-09 | 39.44 | 39.73 | 39.00 | 39.52 | +0.64% | 3.66 | 2.00% |
| 2026-01-08 | 39.01 | 39.79 | 38.65 | 39.27 | -0.05% | 3.56 | 1.94% |
| 2026-01-07 | 38.96 | 39.67 | 38.21 | 39.29 | +0.74% | 5.05 | 2.78% |
| 2026-01-06 | 40.25 | 40.48 | 38.79 | 39.00 | -2.65% | 6.14 | 3.36% |
| 2026-01-05 | 38.90 | 40.20 | 38.57 | 40.06 | +2.98% | 4.85 | 2.62% |
| 2025-12-31 | 39.23 | 39.68 | 38.74 | 38.90 | -0.77% | 2.97 | 1.63% |
| 2025-12-30 | 39.86 | 40.34 | 39.10 | 39.20 | -1.75% | 4.01 | 2.18% |
| 2025-12-29 | 40.55 | 40.99 | 39.80 | 39.90 | -1.60% | 4.19 | 2.24% |
| 2025-12-26 | 43.52 | 44.20 | 39.42 | 40.55 | -6.72% | 10.73 | 5.60% |
| 2025-12-25 | 43.48 | 44.62 | 43.32 | 43.47 | -0.39% | 2.81 | 1.38% |
| 2025-12-24 | 43.67 | 44.09 | 42.55 | 43.64 | -0.41% | 4.65 | 2.31% |
| 2025-12-23 | 44.30 | 44.38 | 43.40 | 43.82 | -1.26% | 2.62 | 1.28% |
| 2025-12-22 | 43.35 | 44.63 | 43.16 | 44.38 | +1.65% | 2.80 | 1.36% |
| 2025-12-19 | 43.81 | 44.80 | 43.48 | 43.66 | -0.86% | 3.41 | 1.66% |
| 2025-12-18 | 44.70 | 44.88 | 43.61 | 44.04 | -1.59% | 3.41 | 1.66% |