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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.82 | 17.15 | 16.41 | 16.95 | +1.38% | 0.67 | 4.46% |
| 2025-12-16 | 16.81 | 17.10 | 16.48 | 16.72 | -1.42% | 0.47 | 3.13% |
| 2025-12-15 | 17.06 | 17.25 | 16.81 | 16.96 | -0.82% | 0.58 | 3.81% |
| 2025-12-12 | 16.60 | 17.44 | 16.60 | 17.10 | +3.01% | 0.84 | 5.51% |
| 2025-12-11 | 17.03 | 17.12 | 16.57 | 16.60 | -2.24% | 0.48 | 3.19% |
| 2025-12-10 | 17.12 | 17.29 | 16.82 | 16.98 | -1.34% | 0.33 | 2.21% |
| 2025-12-09 | 17.13 | 17.47 | 17.10 | 17.21 | +0.17% | 0.44 | 2.83% |
| 2025-12-08 | 17.20 | 17.37 | 17.11 | 17.18 | +0.70% | 0.35 | 2.26% |
| 2025-12-05 | 16.67 | 17.11 | 16.47 | 17.06 | +2.59% | 0.44 | 2.93% |
| 2025-12-04 | 17.05 | 17.12 | 16.60 | 16.63 | -2.63% | 0.47 | 3.16% |
| 2025-12-03 | 17.52 | 17.53 | 16.91 | 17.08 | -2.57% | 0.48 | 3.16% |
| 2025-12-02 | 17.68 | 17.72 | 17.30 | 17.53 | -0.85% | 0.42 | 2.73% |
| 2025-12-01 | 17.94 | 18.05 | 17.61 | 17.68 | -1.12% | 0.50 | 3.15% |
| 2025-11-28 | 17.51 | 17.94 | 17.30 | 17.88 | +2.29% | 0.61 | 3.86% |
| 2025-11-27 | 17.28 | 17.68 | 17.28 | 17.48 | +1.16% | 0.47 | 3.02% |
| 2025-11-26 | 17.66 | 17.86 | 17.20 | 17.28 | -2.32% | 0.55 | 3.55% |
| 2025-11-25 | 17.59 | 17.98 | 17.51 | 17.69 | +1.20% | 0.62 | 3.95% |
| 2025-11-24 | 17.20 | 17.58 | 16.97 | 17.48 | +2.10% | 0.73 | 4.71% |
| 2025-11-21 | 18.27 | 18.46 | 17.06 | 17.12 | -6.86% | 0.84 | 5.42% |
| 2025-11-20 | 18.80 | 18.90 | 18.23 | 18.38 | -1.50% | 0.47 | 2.84% |