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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.73 | 45.00 | 41.97 | 44.75 | +4.56% | 5.93 | 2.90% |
| 2025-12-16 | 42.56 | 43.86 | 41.82 | 42.80 | +0.12% | 4.07 | 2.04% |
| 2025-12-15 | 41.54 | 43.20 | 41.40 | 42.75 | +2.91% | 4.46 | 2.25% |
| 2025-12-12 | 40.83 | 41.80 | 40.40 | 41.54 | +2.29% | 2.91 | 1.51% |
| 2025-12-11 | 41.84 | 41.98 | 40.55 | 40.61 | -2.75% | 3.05 | 1.60% |
| 2025-12-10 | 41.82 | 42.27 | 41.40 | 41.76 | -0.17% | 2.76 | 1.42% |
| 2025-12-09 | 43.53 | 43.53 | 41.09 | 41.83 | -4.32% | 6.86 | 3.51% |
| 2025-12-08 | 43.48 | 44.10 | 42.68 | 43.72 | +0.97% | 3.61 | 1.78% |
| 2025-12-05 | 43.03 | 43.93 | 42.80 | 43.30 | +0.67% | 3.31 | 1.64% |
| 2025-12-04 | 43.32 | 43.90 | 42.65 | 43.01 | -0.49% | 3.31 | 1.65% |
| 2025-12-03 | 42.44 | 44.00 | 42.34 | 43.22 | +1.93% | 5.04 | 2.49% |
| 2025-12-02 | 43.46 | 43.47 | 42.27 | 42.40 | -2.48% | 3.73 | 1.88% |
| 2025-12-01 | 42.90 | 43.88 | 42.65 | 43.48 | +0.95% | 5.23 | 2.60% |
| 2025-11-28 | 41.18 | 43.10 | 41.15 | 43.07 | +3.71% | 7.61 | 3.85% |
| 2025-11-27 | 40.83 | 42.40 | 40.71 | 41.53 | +1.94% | 6.08 | 3.12% |
| 2025-11-26 | 40.20 | 41.88 | 40.07 | 40.74 | +1.19% | 6.47 | 3.37% |
| 2025-11-25 | 40.18 | 40.78 | 39.92 | 40.26 | +0.20% | 4.01 | 2.14% |
| 2025-11-24 | 38.66 | 40.85 | 38.66 | 40.18 | +4.17% | 7.03 | 3.74% |
| 2025-11-21 | 38.86 | 39.68 | 38.25 | 38.57 | -0.85% | 3.83 | 2.12% |
| 2025-11-20 | 37.71 | 39.38 | 37.50 | 38.90 | +3.43% | 4.88 | 2.70% |