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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.38 | 18.48 | 18.07 | 18.42 | +0.22% | 0.60 | 3.67% |
| 2025-09-15 | 18.12 | 18.70 | 18.07 | 18.38 | +1.72% | 0.83 | 5.04% |
| 2025-09-12 | 18.38 | 18.39 | 18.06 | 18.07 | -1.58% | 0.45 | 2.76% |
| 2025-09-11 | 18.07 | 18.44 | 17.79 | 18.36 | +1.89% | 0.61 | 3.74% |
| 2025-09-10 | 18.20 | 18.45 | 17.90 | 18.02 | -0.61% | 0.42 | 2.62% |
| 2025-09-09 | 18.28 | 18.68 | 17.99 | 18.13 | -0.71% | 0.80 | 4.89% |
| 2025-09-08 | 18.49 | 18.54 | 18.02 | 18.26 | +0.55% | 0.62 | 3.81% |
| 2025-09-05 | 17.48 | 18.18 | 17.31 | 18.16 | +4.79% | 1.02 | 6.35% |
| 2025-09-04 | 17.31 | 18.00 | 17.09 | 17.33 | -0.29% | 0.87 | 5.53% |
| 2025-09-03 | 17.98 | 18.07 | 17.33 | 17.38 | -3.28% | 0.68 | 4.30% |
| 2025-09-02 | 18.45 | 18.74 | 17.65 | 17.97 | -3.23% | 0.87 | 5.46% |
| 2025-09-01 | 18.49 | 18.83 | 18.35 | 18.57 | +0.87% | 0.65 | 3.90% |
| 2025-08-29 | 18.83 | 18.90 | 18.35 | 18.41 | -2.70% | 0.71 | 4.31% |
| 2025-08-28 | 18.69 | 19.34 | 17.98 | 18.92 | +0.21% | 1.21 | 7.26% |
| 2025-08-27 | 19.60 | 19.88 | 18.84 | 18.88 | -3.92% | 1.12 | 6.48% |
| 2025-08-26 | 19.68 | 20.10 | 19.46 | 19.65 | -0.81% | 1.05 | 5.99% |
| 2025-08-25 | 20.18 | 20.18 | 19.63 | 19.81 | -0.75% | 1.11 | 6.40% |
| 2025-08-22 | 19.99 | 20.20 | 19.86 | 19.96 | -0.25% | 0.75 | 4.32% |
| 2025-08-21 | 20.21 | 20.34 | 19.86 | 20.01 | -0.40% | 0.82 | 4.73% |
| 2025-08-20 | 20.22 | 20.30 | 19.88 | 20.09 | -1.03% | 1.04 | 5.97% |