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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.18 | 18.28 | 17.86 | 17.92 | -1.32% | 0.70 | 4.50% |
| 2025-07-21 | 18.13 | 18.38 | 18.03 | 18.16 | +0.22% | 0.65 | 4.09% |
| 2025-07-18 | 18.19 | 18.37 | 18.03 | 18.12 | 0.00% | 0.57 | 3.59% |
| 2025-07-17 | 18.10 | 18.18 | 17.92 | 18.12 | +0.28% | 0.63 | 3.99% |
| 2025-07-16 | 18.22 | 18.56 | 18.03 | 18.07 | -0.77% | 0.72 | 4.57% |
| 2025-07-15 | 18.42 | 18.53 | 18.09 | 18.21 | -1.78% | 0.77 | 4.83% |
| 2025-07-14 | 18.35 | 18.79 | 18.10 | 18.54 | +1.04% | 0.97 | 6.01% |
| 2025-07-11 | 18.57 | 18.89 | 18.18 | 18.35 | -2.29% | 1.10 | 6.91% |
| 2025-07-10 | 19.14 | 19.39 | 18.70 | 18.78 | -1.42% | 1.30 | 7.91% |
| 2025-07-09 | 18.97 | 19.44 | 18.82 | 19.05 | 0.00% | 2.40 | 14.46% |
| 2025-07-08 | 18.95 | 19.82 | 18.58 | 19.05 | +2.58% | 3.24 | 19.49% |
| 2025-07-07 | 18.00 | 19.00 | 17.91 | 18.57 | +3.11% | 1.73 | 10.82% |
| 2025-07-04 | 18.00 | 18.40 | 17.91 | 18.01 | -0.33% | 1.07 | 6.76% |
| 2025-07-03 | 18.15 | 18.20 | 17.87 | 18.07 | +0.22% | 0.56 | 3.57% |
| 2025-07-02 | 18.10 | 18.11 | 17.83 | 18.03 | -0.61% | 0.59 | 3.75% |
| 2025-07-01 | 18.30 | 18.34 | 17.80 | 18.14 | -1.09% | 0.94 | 5.96% |
| 2025-06-30 | 18.17 | 18.42 | 18.05 | 18.34 | +0.22% | 1.25 | 7.88% |
| 2025-06-27 | 17.90 | 18.39 | 17.90 | 18.30 | +2.35% | 1.66 | 10.48% |
| 2025-06-26 | 18.03 | 18.17 | 17.80 | 17.88 | -0.83% | 0.89 | 5.71% |
| 2025-06-25 | 18.10 | 18.14 | 17.73 | 18.03 | -0.33% | 1.33 | 8.50% |