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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.00 | 18.14 | 17.70 | 17.75 | -1.55% | 1.01 | 6.36% |
| 2025-10-21 | 18.36 | 18.41 | 17.85 | 18.03 | -1.26% | 1.39 | 8.62% |
| 2025-10-20 | 17.90 | 18.38 | 17.72 | 18.26 | +5.25% | 2.71 | 16.80% |
| 2025-10-17 | 18.99 | 19.34 | 17.32 | 17.35 | -9.26% | 3.35 | 20.71% |
| 2025-10-16 | 21.73 | 22.00 | 19.06 | 19.12 | -6.73% | 5.64 | 31.53% |
| 2025-10-15 | 19.57 | 20.70 | 19.30 | 20.50 | +3.22% | 2.63 | 14.66% |
| 2025-10-14 | 19.36 | 21.42 | 19.34 | 19.86 | +5.19% | 3.61 | 20.20% |
| 2025-10-13 | 18.33 | 18.98 | 17.58 | 18.88 | -1.05% | 1.38 | 8.42% |
| 2025-10-10 | 19.00 | 19.35 | 18.39 | 19.08 | +1.01% | 1.54 | 9.13% |
| 2025-10-09 | 19.68 | 19.74 | 18.80 | 18.89 | -2.23% | 1.62 | 9.53% |
| 2025-09-30 | 19.11 | 19.80 | 18.87 | 19.32 | +0.78% | 2.78 | 16.10% |
| 2025-09-29 | 17.50 | 19.35 | 17.48 | 19.17 | +9.42% | 3.05 | 18.31% |
| 2025-09-26 | 17.52 | 18.11 | 17.44 | 17.52 | -0.68% | 0.88 | 5.52% |
| 2025-09-25 | 17.41 | 18.53 | 17.40 | 17.64 | +1.32% | 1.24 | 7.77% |
| 2025-09-24 | 17.55 | 17.58 | 17.16 | 17.41 | -0.51% | 0.51 | 3.31% |
| 2025-09-23 | 17.73 | 17.85 | 16.97 | 17.50 | -1.35% | 0.65 | 4.20% |
| 2025-09-22 | 17.61 | 17.88 | 17.44 | 17.74 | +0.74% | 0.46 | 2.90% |
| 2025-09-19 | 17.82 | 17.94 | 17.44 | 17.61 | -0.73% | 0.49 | 3.13% |
| 2025-09-18 | 18.32 | 18.42 | 17.63 | 17.74 | -3.11% | 0.76 | 4.72% |
| 2025-09-17 | 18.38 | 18.52 | 18.27 | 18.31 | -0.60% | 0.47 | 2.85% |