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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.53 | 18.77 | 18.21 | 18.31 | +0.77% | 0.83 | 5.02% |
| 2026-01-15 | 18.25 | 18.36 | 18.00 | 18.17 | -0.33% | 0.62 | 3.83% |
| 2026-01-14 | 18.13 | 18.40 | 17.85 | 18.23 | +0.72% | 1.07 | 6.61% |
| 2026-01-13 | 18.35 | 18.59 | 17.89 | 18.10 | -1.36% | 1.14 | 7.03% |
| 2026-01-12 | 18.03 | 18.35 | 17.81 | 18.35 | +2.11% | 0.82 | 5.06% |
| 2026-01-09 | 17.87 | 17.97 | 17.60 | 17.97 | +1.24% | 0.74 | 4.68% |
| 2026-01-08 | 17.58 | 17.82 | 17.45 | 17.75 | +0.97% | 0.63 | 4.00% |
| 2026-01-07 | 17.66 | 17.89 | 17.50 | 17.58 | +0.06% | 0.60 | 3.84% |
| 2026-01-06 | 17.48 | 17.72 | 17.43 | 17.57 | +0.57% | 0.54 | 3.45% |
| 2026-01-05 | 17.39 | 17.56 | 17.29 | 17.47 | +0.98% | 0.50 | 3.22% |
| 2025-12-31 | 17.29 | 17.40 | 17.00 | 17.30 | +0.46% | 0.42 | 2.74% |
| 2025-12-30 | 17.35 | 17.48 | 17.12 | 17.22 | -1.26% | 0.39 | 2.51% |
| 2025-12-29 | 17.51 | 17.53 | 17.21 | 17.44 | -0.51% | 0.44 | 2.85% |
| 2025-12-26 | 17.81 | 17.83 | 17.39 | 17.53 | -1.02% | 0.66 | 4.19% |
| 2025-12-25 | 17.70 | 17.78 | 17.45 | 17.71 | 0.00% | 0.62 | 3.92% |
| 2025-12-24 | 17.17 | 17.95 | 17.17 | 17.71 | +3.15% | 0.87 | 5.53% |
| 2025-12-23 | 17.35 | 17.35 | 16.96 | 17.17 | -0.64% | 0.41 | 2.71% |
| 2025-12-22 | 17.36 | 17.52 | 17.21 | 17.28 | +0.17% | 0.44 | 2.88% |
| 2025-12-19 | 16.95 | 17.30 | 16.95 | 17.25 | +2.19% | 0.49 | 3.21% |
| 2025-12-18 | 16.89 | 17.14 | 16.70 | 16.88 | -0.41% | 0.45 | 2.97% |