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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.82 | 42.24 | 40.60 | 40.71 | -2.28% | 6.70 | 3.51% |
| 2025-10-21 | 42.00 | 42.49 | 41.20 | 41.66 | -0.83% | 8.47 | 4.35% |
| 2025-10-20 | 42.89 | 42.99 | 40.60 | 42.01 | -2.21% | 12.61 | 6.49% |
| 2025-10-17 | 45.05 | 48.79 | 41.69 | 42.96 | -5.58% | 21.43 | 10.27% |
| 2025-10-16 | 42.82 | 45.99 | 41.95 | 45.50 | +6.28% | 18.12 | 8.83% |
| 2025-10-15 | 43.32 | 43.40 | 41.68 | 42.81 | -1.63% | 11.84 | 5.97% |
| 2025-10-14 | 38.69 | 44.35 | 38.60 | 43.52 | +12.69% | 19.63 | 9.97% |
| 2025-10-13 | 37.45 | 39.00 | 37.45 | 38.62 | -0.49% | 8.32 | 4.67% |
| 2025-10-10 | 36.43 | 39.96 | 35.82 | 38.81 | +5.75% | 11.64 | 6.51% |
| 2025-10-09 | 36.20 | 37.14 | 35.78 | 36.70 | -0.11% | 3.74 | 2.21% |
| 2025-09-30 | 36.50 | 37.66 | 36.31 | 36.74 | +0.80% | 4.25 | 2.46% |
| 2025-09-29 | 37.85 | 38.16 | 35.97 | 36.45 | -3.34% | 7.02 | 4.12% |
| 2025-09-26 | 36.72 | 38.95 | 36.15 | 37.71 | +2.61% | 8.11 | 4.60% |
| 2025-09-25 | 37.79 | 38.45 | 36.66 | 36.75 | -2.54% | 5.95 | 3.41% |
| 2025-09-24 | 36.54 | 37.82 | 36.01 | 37.71 | +3.65% | 6.26 | 3.62% |
| 2025-09-23 | 35.34 | 37.48 | 35.01 | 36.38 | +3.29% | 6.79 | 4.01% |
| 2025-09-22 | 35.60 | 35.95 | 34.84 | 35.22 | -1.09% | 2.81 | 1.72% |
| 2025-09-19 | 35.59 | 36.63 | 35.46 | 35.61 | +0.22% | 3.08 | 1.84% |
| 2025-09-18 | 36.15 | 36.54 | 35.15 | 35.53 | -2.17% | 3.76 | 2.25% |
| 2025-09-17 | 36.96 | 37.14 | 35.88 | 36.32 | -1.84% | 4.54 | 2.68% |