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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.04 | 18.46 | 17.90 | 18.16 | -0.16% | 0.70 | 4.30% |
| 2026-02-12 | 18.00 | 18.31 | 17.70 | 18.19 | +1.90% | 0.63 | 3.91% |
| 2026-02-11 | 17.93 | 18.10 | 17.83 | 17.85 | -0.45% | 0.33 | 2.08% |
| 2026-02-10 | 17.98 | 18.13 | 17.89 | 17.93 | -0.22% | 0.35 | 2.16% |
| 2026-02-09 | 17.78 | 18.04 | 17.65 | 17.97 | +3.04% | 0.48 | 2.99% |
| 2026-02-06 | 17.13 | 17.72 | 17.00 | 17.44 | +1.04% | 0.47 | 3.02% |
| 2026-02-05 | 17.35 | 17.58 | 17.25 | 17.26 | -1.43% | 0.49 | 3.16% |
| 2026-02-04 | 17.63 | 17.85 | 17.44 | 17.51 | +0.06% | 0.50 | 3.19% |
| 2026-02-03 | 17.29 | 17.55 | 17.12 | 17.50 | +2.34% | 0.56 | 3.60% |
| 2026-02-02 | 17.15 | 17.55 | 17.10 | 17.10 | -0.29% | 0.68 | 4.42% |
| 2026-01-30 | 17.26 | 17.39 | 16.80 | 17.15 | -1.66% | 0.77 | 5.04% |
| 2026-01-29 | 17.74 | 18.04 | 17.30 | 17.44 | -1.91% | 0.61 | 3.90% |
| 2026-01-28 | 18.20 | 18.35 | 17.74 | 17.78 | -2.41% | 0.60 | 3.73% |
| 2026-01-27 | 18.56 | 18.56 | 17.60 | 18.22 | -1.30% | 0.71 | 4.42% |
| 2026-01-26 | 18.80 | 18.83 | 18.28 | 18.46 | -1.70% | 0.72 | 4.39% |
| 2026-01-23 | 18.84 | 18.86 | 18.61 | 18.78 | +0.16% | 0.59 | 3.55% |
| 2026-01-22 | 18.69 | 18.88 | 18.51 | 18.75 | +0.70% | 0.62 | 3.72% |
| 2026-01-21 | 18.37 | 18.65 | 18.13 | 18.62 | +0.49% | 0.61 | 3.71% |
| 2026-01-20 | 18.77 | 18.96 | 18.34 | 18.53 | -1.38% | 0.86 | 5.18% |
| 2026-01-19 | 18.20 | 18.84 | 18.11 | 18.79 | +2.62% | 0.98 | 5.87% |