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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.22 | 19.32 | 18.58 | 18.66 | -2.71% | 0.67 | 3.98% |
| 2025-11-18 | 19.54 | 19.62 | 19.09 | 19.18 | -2.34% | 0.57 | 3.30% |
| 2025-11-17 | 19.55 | 19.74 | 19.33 | 19.64 | +0.46% | 0.68 | 3.90% |
| 2025-11-14 | 19.85 | 20.07 | 19.51 | 19.55 | -2.20% | 0.87 | 4.98% |
| 2025-11-13 | 19.60 | 20.47 | 19.20 | 19.99 | +2.20% | 1.45 | 8.16% |
| 2025-11-12 | 19.19 | 19.90 | 18.92 | 19.56 | +1.40% | 1.27 | 7.34% |
| 2025-11-11 | 19.16 | 19.56 | 19.16 | 19.29 | +0.42% | 0.67 | 3.86% |
| 2025-11-10 | 19.49 | 19.57 | 19.05 | 19.21 | -1.13% | 0.92 | 5.34% |
| 2025-11-07 | 19.59 | 19.73 | 19.43 | 19.43 | -1.37% | 0.91 | 5.22% |
| 2025-11-06 | 19.66 | 19.88 | 19.44 | 19.70 | +0.10% | 1.52 | 8.65% |
| 2025-11-05 | 18.80 | 19.90 | 18.64 | 19.68 | +3.74% | 1.88 | 10.86% |
| 2025-11-04 | 18.53 | 19.19 | 18.51 | 18.97 | +1.82% | 1.30 | 7.69% |
| 2025-11-03 | 18.56 | 18.78 | 18.40 | 18.63 | +0.38% | 0.99 | 5.95% |
| 2025-10-31 | 18.00 | 18.92 | 17.96 | 18.56 | +3.11% | 1.57 | 9.49% |
| 2025-10-30 | 18.22 | 18.63 | 17.97 | 18.00 | -1.26% | 0.85 | 5.28% |
| 2025-10-29 | 18.13 | 18.34 | 17.80 | 18.23 | +0.55% | 0.92 | 5.71% |
| 2025-10-28 | 17.70 | 18.36 | 17.61 | 18.13 | +1.97% | 1.17 | 7.27% |
| 2025-10-27 | 17.99 | 18.10 | 17.57 | 17.78 | -0.78% | 0.94 | 5.94% |
| 2025-10-24 | 17.62 | 18.09 | 17.62 | 17.92 | +1.70% | 1.03 | 6.44% |
| 2025-10-23 | 17.72 | 17.86 | 17.15 | 17.62 | -0.73% | 0.94 | 6.07% |