英科医疗 (300677) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	58.00	57.02	-0.76	-1.32%	56.35	59.95	111026	64529	2.38%
2026-04-29	57.07	57.78	0.50	0.87%	56.56	58.23	90075	51734	1.93%
2026-04-28	57.84	57.28	-0.31	-0.54%	56.91	58.89	103669	60027	2.23%
2026-04-27	57.63	57.59	-0.20	-0.35%	56.61	58.30	115137	66336	2.47%
2026-04-24	52.58	57.79	2.66	4.82%	52.03	58.50	274255	155714	5.89%
2026-04-23	54.63	55.13	-0.42	-0.76%	51.82	56.18	271370	146526	5.83%
2026-04-22	54.77	55.55	0.85	1.55%	53.61	55.77	150225	82172	3.23%
2026-04-21	53.86	54.70	0.82	1.52%	52.97	55.46	145720	78981	3.13%
2026-04-20	53.57	53.88	0.35	0.65%	52.76	55.35	120504	65080	2.59%
2026-04-17	53.06	53.53	0.44	0.83%	52.53	54.14	113100	60431	2.43%
2026-04-16	52.50	53.09	0.35	0.66%	50.78	53.37	152002	79353	3.26%
2026-04-15	54.48	52.74	-2.29	-4.16%	51.55	54.96	176503	93487	3.79%
2026-04-14	55.87	55.03	-0.78	-1.40%	54.25	55.95	132593	72819	2.85%
2026-04-13	57.58	55.81	-1.07	-1.88%	55.48	58.99	180841	102812	3.88%
2026-04-10	58.85	56.88	-2.57	-4.32%	56.56	59.30	195552	112088	4.20%
2026-04-09	55.13	59.45	1.42	2.45%	55.05	59.54	257669	148619	5.53%
2026-04-08	61.00	58.03	-7.63	-11.62%	53.68	65.00	434634	247406	9.33%
2026-04-07	59.58	65.66	5.80	9.69%	59.27	68.44	258648	168290	5.56%
2026-04-03	58.99	59.86	1.90	3.28%	58.01	61.04	193621	115054	4.16%
2026-04-02	57.65	57.96	1.43	2.53%	56.11	58.77	170441	98317	3.66%
2026-04-01	59.00	56.53	-2.15	-3.66%	54.90	61.16	225485	129749	4.84%
2026-03-31	59.56	58.68	-0.62	-1.05%	58.14	60.50	144429	85151	3.10%
2026-03-30	56.51	59.30	3.97	7.18%	55.33	60.26	226653	131531	4.87%
2026-03-27	54.36	55.33	0.62	1.13%	53.81	55.93	142756	78358	3.07%
2026-03-26	57.01	54.71	-2.71	-4.72%	54.42	57.68	137233	76317	2.95%
2026-03-25	57.20	57.42	0.42	0.74%	55.60	57.77	134612	76475	2.89%
2026-03-24	54.88	57.00	3.19	5.93%	54.10	58.10	176534	99157	3.79%
2026-03-23	55.12	53.81	-2.32	-4.13%	53.60	56.60	180138	99234	3.87%
2026-03-20	58.19	56.13	-3.12	-5.27%	56.00	59.41	278994	160560	5.99%
2026-03-19	63.00	59.25	-1.95	-3.19%	58.90	66.33	333012	205490	7.15%
2026-03-18	61.20	61.20	-0.30	-0.49%	59.26	62.28	191276	116157	4.11%
2026-03-17	58.00	61.50	3.20	5.49%	56.75	63.50	344653	205970	7.40%
2026-03-16	61.20	58.30	-3.49	-5.65%	57.70	61.47	278118	164093	5.97%
2026-03-13	52.80	61.79	9.29	17.70%	52.66	63.00	376678	222201	8.09%
2026-03-12	51.64	52.50	0.83	1.61%	51.01	52.94	154076	80276	3.31%
2026-03-11	50.85	51.67	0.68	1.33%	49.28	52.35	199640	102229	4.29%
2026-03-10	48.58	50.99	2.38	4.90%	47.81	51.07	257339	128471	5.53%
2026-03-09	47.99	48.61	2.90	6.34%	47.78	51.73	364918	181479	7.84%
2026-03-06	46.46	45.71	-0.58	-1.25%	44.96	46.65	98473	45169	2.11%
2026-03-05	46.59	46.29	0.24	0.52%	45.44	47.35	120913	55792	2.60%
2026-03-04	45.05	46.05	0.67	1.48%	44.66	46.80	156584	71525	3.36%
2026-03-03	44.58	45.38	0.42	0.93%	43.92	47.16	197009	89831	4.23%
2026-03-02	43.25	44.96	1.10	2.51%	42.46	45.10	142592	62717	3.06%
2026-02-27	41.79	43.86	2.12	5.08%	41.75	44.18	129150	56007	2.77%
2026-02-26	41.80	41.74	-0.01	-0.02%	41.60	42.73	66457	27910	1.43%
2026-02-25	41.75	41.75	0.20	0.48%	41.50	42.28	62742	26246	1.35%
2026-02-24	39.81	41.55	2.20	5.59%	39.41	42.07	96240	39508	2.07%
2026-02-13	40.07	39.35	-0.73	-1.82%	39.30	40.09	49907	19802	1.07%
2026-02-12	41.07	40.08	-1.07	-2.60%	40.03	41.24	67965	27418	1.46%
2026-02-11	40.96	41.15	0.11	0.27%	40.82	42.26	55501	23112	1.19%
2026-02-10	41.39	41.04	-0.47	-1.13%	40.99	41.55	37904	15599	0.81%
2026-02-09	41.62	41.51	0.15	0.36%	41.30	42.40	48091	20068	1.03%
2026-02-06	40.90	41.36	0.42	1.03%	40.42	42.21	74358	30914	1.60%
2026-02-05	41.12	40.94	-0.19	-0.46%	40.32	41.50	57098	23288	1.23%
2026-02-04	40.50	41.13	0.58	1.43%	39.66	41.28	80882	32647	1.74%
2026-02-03	40.43	40.55	0.55	1.38%	40.01	41.17	61779	25012	1.33%
2026-02-02	41.42	40.00	-1.86	-4.44%	40.00	42.12	97112	39532	2.09%
2026-01-30	40.68	41.86	1.05	2.57%	40.01	42.15	117078	48136	2.51%
2026-01-29	42.24	40.81	-1.44	-3.41%	40.80	42.24	107514	44443	2.31%
2026-01-28	43.29	42.25	-1.41	-3.23%	41.95	43.29	131521	55846	2.82%
2026-01-27	45.00	43.66	-1.13	-2.52%	40.80	45.36	219104	93835	4.71%
2026-01-26	45.38	44.79	1.12	2.56%	43.16	45.94	226524	100957	4.87%