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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.48 | 21.07 | 20.14 | 20.30 | -0.88% | 1.56 | 8.78% |
| 2025-08-18 | 19.91 | 20.76 | 19.62 | 20.48 | +3.12% | 2.04 | 11.59% |
| 2025-08-15 | 19.22 | 20.22 | 19.15 | 19.86 | +2.58% | 2.06 | 11.95% |
| 2025-08-14 | 19.41 | 19.58 | 19.00 | 19.36 | -0.26% | 1.12 | 6.67% |
| 2025-08-13 | 19.43 | 19.82 | 19.25 | 19.41 | 0.00% | 1.06 | 6.28% |
| 2025-08-12 | 19.64 | 20.15 | 19.34 | 19.41 | -0.72% | 1.41 | 8.27% |
| 2025-08-11 | 18.79 | 19.82 | 18.79 | 19.55 | +3.99% | 1.56 | 9.25% |
| 2025-08-08 | 18.77 | 19.00 | 18.57 | 18.80 | +0.16% | 0.54 | 3.33% |
| 2025-08-07 | 18.99 | 18.99 | 18.69 | 18.77 | -0.95% | 0.68 | 4.14% |
| 2025-08-06 | 18.80 | 19.02 | 18.80 | 18.95 | +0.21% | 0.71 | 4.29% |
| 2025-08-05 | 18.75 | 18.94 | 18.62 | 18.91 | +0.96% | 0.85 | 5.19% |
| 2025-08-04 | 18.43 | 18.74 | 18.23 | 18.73 | +0.86% | 0.94 | 5.79% |
| 2025-08-01 | 17.91 | 18.72 | 17.83 | 18.57 | +3.05% | 1.31 | 8.18% |
| 2025-07-31 | 17.87 | 18.50 | 17.87 | 18.02 | +0.39% | 1.07 | 6.75% |
| 2025-07-30 | 18.44 | 18.45 | 17.75 | 17.95 | -2.66% | 0.76 | 4.80% |
| 2025-07-29 | 18.17 | 18.55 | 17.90 | 18.44 | +1.49% | 1.02 | 6.44% |
| 2025-07-28 | 17.96 | 18.22 | 17.77 | 18.17 | +2.08% | 0.69 | 4.36% |
| 2025-07-25 | 17.73 | 17.86 | 17.56 | 17.80 | +0.11% | 0.44 | 2.83% |
| 2025-07-24 | 17.58 | 17.85 | 17.54 | 17.78 | +1.14% | 0.44 | 2.82% |
| 2025-07-23 | 17.92 | 17.93 | 17.49 | 17.58 | -1.90% | 0.70 | 4.58% |