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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.03 | 17.32 | 16.62 | 16.72 | -1.70% | 0.42 | 2.83% |
| 2026-04-20 | 16.85 | 17.11 | 16.74 | 17.01 | +0.89% | 0.49 | 3.27% |
| 2026-04-17 | 16.97 | 17.42 | 16.67 | 16.86 | -1.23% | 0.61 | 4.06% |
| 2026-04-16 | 16.40 | 17.13 | 16.09 | 17.07 | +5.05% | 0.88 | 5.90% |
| 2026-04-15 | 16.65 | 16.70 | 16.20 | 16.25 | -2.46% | 0.44 | 3.03% |
| 2026-04-14 | 16.47 | 16.66 | 16.28 | 16.66 | +2.15% | 0.60 | 4.07% |
| 2026-04-13 | 16.31 | 16.38 | 16.03 | 16.31 | 0.00% | 0.44 | 3.08% |
| 2026-04-10 | 16.25 | 16.56 | 16.06 | 16.31 | +1.94% | 0.54 | 3.68% |
| 2026-04-09 | 16.23 | 16.49 | 15.93 | 16.00 | -1.54% | 0.63 | 4.41% |
| 2026-04-08 | 15.88 | 16.25 | 15.74 | 16.25 | +5.31% | 0.54 | 3.77% |
| 2026-04-07 | 15.14 | 15.63 | 15.05 | 15.43 | +2.05% | 0.51 | 3.68% |
| 2026-04-03 | 15.88 | 15.88 | 15.08 | 15.12 | -4.30% | 0.48 | 3.55% |
| 2026-04-02 | 16.22 | 16.34 | 15.57 | 15.80 | -3.66% | 0.64 | 4.50% |
| 2026-04-01 | 16.50 | 16.58 | 16.18 | 16.40 | +2.50% | 0.57 | 3.92% |
| 2026-03-31 | 16.58 | 16.73 | 15.98 | 16.00 | -3.21% | 0.64 | 4.38% |
| 2026-03-30 | 16.08 | 16.66 | 16.08 | 16.53 | +0.79% | 0.64 | 4.37% |
| 2026-03-27 | 16.35 | 16.60 | 16.23 | 16.40 | +0.06% | 0.78 | 5.31% |
| 2026-03-26 | 17.20 | 17.20 | 16.27 | 16.39 | -4.04% | 1.08 | 7.32% |
| 2026-03-25 | 16.82 | 17.81 | 16.82 | 17.08 | -0.70% | 1.99 | 12.82% |
| 2026-03-24 | 16.40 | 17.45 | 15.73 | 17.20 | +12.94% | 2.70 | 18.19% |