英可瑞 sz.300713
17.91
+2.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.55 | 18.07 | 17.41 | 17.91 | +2.87% | 0.57 | 3.72% |
| 2026-05-21 | 18.36 | 18.60 | 17.36 | 17.41 | -5.17% | 0.84 | 5.41% |
| 2026-05-20 | 18.68 | 18.69 | 18.21 | 18.36 | -1.77% | 0.56 | 3.54% |
| 2026-05-19 | 18.52 | 18.85 | 18.40 | 18.69 | +0.97% | 0.52 | 3.22% |
| 2026-05-18 | 18.17 | 18.66 | 18.00 | 18.51 | +1.65% | 0.57 | 3.57% |
| 2026-05-15 | 18.50 | 18.64 | 18.06 | 18.21 | -1.57% | 0.63 | 4.00% |
| 2026-05-14 | 18.54 | 18.80 | 18.40 | 18.50 | -0.22% | 0.81 | 5.02% |
| 2026-05-13 | 18.24 | 18.98 | 17.92 | 18.54 | +2.54% | 0.86 | 5.37% |
| 2026-05-12 | 18.46 | 18.55 | 17.93 | 18.08 | -2.74% | 0.70 | 4.43% |
| 2026-05-11 | 18.21 | 18.59 | 18.02 | 18.59 | +2.93% | 0.92 | 5.82% |
| 2026-05-08 | 18.13 | 18.26 | 17.89 | 18.06 | -0.61% | 0.60 | 3.86% |
| 2026-05-07 | 17.90 | 18.40 | 17.82 | 18.17 | +1.23% | 0.73 | 4.64% |
| 2026-05-06 | 17.48 | 18.16 | 17.48 | 17.95 | +3.70% | 0.91 | 5.89% |
| 2026-04-30 | 17.14 | 17.39 | 17.07 | 17.31 | +0.99% | 0.54 | 3.59% |
| 2026-04-29 | 16.68 | 17.23 | 16.63 | 17.14 | +1.78% | 0.78 | 5.28% |
| 2026-04-28 | 16.99 | 17.09 | 16.61 | 16.84 | -1.86% | 0.88 | 6.03% |
| 2026-04-27 | 16.67 | 17.26 | 16.47 | 17.16 | +2.82% | 0.71 | 4.81% |
| 2026-04-24 | 16.68 | 16.87 | 16.30 | 16.69 | -0.83% | 0.48 | 3.27% |
| 2026-04-23 | 16.80 | 17.29 | 16.66 | 16.83 | +0.48% | 0.77 | 5.13% |
| 2026-04-22 | 16.72 | 17.00 | 16.56 | 16.75 | +0.18% | 0.41 | 2.73% |