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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.37 | 37.75 | 37.02 | 37.61 | +0.59% | 1.91 | 1.09% |
| 2025-11-18 | 37.62 | 38.04 | 37.31 | 37.39 | -0.98% | 2.79 | 1.59% |
| 2025-11-17 | 39.21 | 39.40 | 36.98 | 37.76 | -4.19% | 6.45 | 3.67% |
| 2025-11-14 | 40.01 | 41.43 | 39.41 | 39.41 | -2.50% | 4.49 | 2.38% |
| 2025-11-13 | 40.00 | 40.57 | 39.20 | 40.42 | -1.15% | 5.71 | 3.08% |
| 2025-11-12 | 40.75 | 42.15 | 40.31 | 40.89 | +0.66% | 6.21 | 3.24% |
| 2025-11-11 | 40.99 | 41.07 | 40.08 | 40.62 | -1.17% | 4.75 | 2.51% |
| 2025-11-10 | 39.12 | 41.60 | 38.90 | 41.10 | +6.23% | 8.67 | 4.59% |
| 2025-11-07 | 38.66 | 39.67 | 38.32 | 38.69 | +0.34% | 4.31 | 2.37% |
| 2025-11-06 | 39.02 | 39.42 | 38.15 | 38.56 | -1.51% | 3.93 | 2.19% |
| 2025-11-05 | 37.74 | 39.60 | 37.47 | 39.15 | +3.46% | 4.47 | 2.48% |
| 2025-11-04 | 38.42 | 38.60 | 37.37 | 37.84 | -1.64% | 4.01 | 2.27% |
| 2025-11-03 | 39.73 | 40.23 | 38.38 | 38.47 | -2.71% | 4.94 | 2.72% |
| 2025-10-31 | 39.60 | 40.13 | 38.85 | 39.54 | +0.53% | 4.40 | 2.38% |
| 2025-10-30 | 38.95 | 40.98 | 38.60 | 39.33 | +1.08% | 7.48 | 4.03% |
| 2025-10-29 | 38.20 | 39.08 | 37.81 | 38.91 | +0.91% | 5.91 | 3.29% |
| 2025-10-28 | 41.40 | 41.75 | 38.01 | 38.56 | -8.58% | 12.98 | 7.17% |
| 2025-10-27 | 40.02 | 43.12 | 40.02 | 42.18 | +5.13% | 10.19 | 5.25% |
| 2025-10-24 | 40.18 | 41.18 | 39.81 | 40.12 | -0.20% | 5.60 | 2.98% |
| 2025-10-23 | 40.53 | 40.63 | 39.39 | 40.20 | -1.25% | 5.56 | 3.00% |