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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.39 | 16.40 | 15.18 | 15.23 | -8.03% | 1.07 | 7.53% |
| 2026-03-20 | 17.59 | 17.64 | 16.54 | 16.56 | -5.05% | 0.99 | 6.55% |
| 2026-03-19 | 17.82 | 17.93 | 17.29 | 17.44 | -3.27% | 0.56 | 3.55% |
| 2026-03-18 | 17.81 | 18.03 | 17.63 | 18.03 | +1.46% | 0.71 | 4.45% |
| 2026-03-17 | 18.86 | 18.89 | 17.70 | 17.77 | -4.92% | 0.84 | 5.17% |
| 2026-03-16 | 18.98 | 19.19 | 18.50 | 18.69 | -1.53% | 0.74 | 4.42% |
| 2026-03-13 | 19.28 | 19.45 | 18.98 | 18.98 | -2.42% | 0.79 | 4.62% |
| 2026-03-12 | 19.68 | 19.86 | 19.35 | 19.45 | -1.42% | 1.10 | 6.30% |
| 2026-03-11 | 19.93 | 19.93 | 19.56 | 19.73 | -1.25% | 1.49 | 8.49% |
| 2026-03-10 | 19.56 | 20.20 | 19.28 | 19.98 | +2.72% | 2.14 | 12.10% |
| 2026-03-09 | 18.97 | 19.58 | 18.14 | 19.45 | +0.72% | 2.15 | 12.63% |
| 2026-03-06 | 19.54 | 20.00 | 19.27 | 19.31 | -0.41% | 2.81 | 16.12% |
| 2026-03-05 | 19.53 | 20.51 | 19.21 | 19.39 | +0.10% | 3.47 | 19.80% |
| 2026-03-04 | 18.56 | 19.98 | 18.56 | 19.37 | +5.96% | 2.96 | 17.09% |
| 2026-03-03 | 18.78 | 19.56 | 18.26 | 18.28 | -0.65% | 1.61 | 9.60% |
| 2026-03-02 | 18.41 | 18.99 | 17.98 | 18.40 | -1.45% | 0.93 | 5.63% |
| 2026-02-27 | 18.48 | 18.67 | 18.30 | 18.67 | +1.03% | 0.52 | 3.14% |
| 2026-02-26 | 18.33 | 18.54 | 18.22 | 18.48 | +1.26% | 0.53 | 3.24% |
| 2026-02-25 | 18.66 | 18.83 | 18.14 | 18.25 | -2.14% | 0.71 | 4.37% |
| 2026-02-24 | 18.32 | 18.65 | 18.19 | 18.65 | +2.70% | 0.71 | 4.30% |