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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.24 | 18.25 | 17.18 | 18.09 | +5.60% | 1.77 | 11.39% |
| 2025-06-23 | 16.58 | 17.13 | 16.47 | 17.13 | +2.82% | 0.73 | 4.99% |
| 2025-06-20 | 16.76 | 17.48 | 16.63 | 16.66 | -1.19% | 0.79 | 5.36% |
| 2025-06-19 | 17.24 | 17.70 | 16.84 | 16.86 | -2.20% | 1.07 | 7.12% |
| 2025-06-18 | 17.07 | 17.38 | 16.98 | 17.24 | -0.17% | 0.61 | 4.09% |
| 2025-06-17 | 17.08 | 17.48 | 17.04 | 17.27 | +0.17% | 0.60 | 4.03% |
| 2025-06-16 | 16.76 | 17.35 | 16.61 | 17.24 | +2.62% | 0.71 | 4.78% |
| 2025-06-13 | 17.15 | 17.38 | 16.76 | 16.80 | -3.56% | 0.98 | 6.63% |
| 2025-06-12 | 17.45 | 17.60 | 17.22 | 17.42 | +0.87% | 0.78 | 5.13% |
| 2025-06-11 | 17.45 | 17.60 | 17.24 | 17.27 | -0.75% | 0.91 | 6.03% |
| 2025-06-10 | 17.76 | 17.76 | 17.11 | 17.40 | -2.03% | 1.46 | 9.59% |
| 2025-06-09 | 17.53 | 18.09 | 17.46 | 17.76 | +1.02% | 1.61 | 10.42% |
| 2025-06-06 | 17.89 | 17.95 | 17.43 | 17.58 | -2.66% | 1.81 | 11.79% |
| 2025-06-05 | 17.48 | 18.24 | 17.01 | 18.06 | +2.03% | 3.10 | 20.14% |
| 2025-06-04 | 16.94 | 18.30 | 16.94 | 17.70 | +5.55% | 3.35 | 21.71% |
| 2025-06-03 | 16.76 | 16.98 | 16.68 | 16.77 | -0.95% | 0.59 | 4.01% |
| 2025-05-30 | 17.12 | 17.29 | 16.67 | 16.93 | -1.63% | 0.81 | 5.52% |
| 2025-05-29 | 16.96 | 17.31 | 16.86 | 17.21 | +1.00% | 1.04 | 6.93% |
| 2025-05-28 | 16.95 | 17.37 | 16.86 | 17.04 | +0.24% | 1.21 | 8.10% |
| 2025-05-27 | 16.81 | 17.18 | 16.63 | 17.00 | +1.49% | 1.15 | 7.85% |