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
2025-12-16	42.56	42.80	0.05	0.12%	41.82	43.86	95053	40718	2.04%
2025-12-15	41.54	42.75	1.21	2.91%	41.40	43.20	104540	44637	2.25%
2025-12-12	40.83	41.54	0.93	2.29%	40.40	41.80	70487	29079	1.51%
2025-12-11	41.84	40.61	-1.15	-2.75%	40.55	41.98	74505	30533	1.60%
2025-12-10	41.82	41.76	-0.07	-0.17%	41.40	42.27	66110	27572	1.42%
2025-12-09	43.53	41.83	-1.89	-4.32%	41.09	43.53	163574	68647	3.51%
2025-12-08	43.48	43.72	0.42	0.97%	42.68	44.10	82716	36065	1.78%
2025-12-05	43.03	43.30	0.29	0.67%	42.80	43.93	76521	33149	1.64%
2025-12-04	43.32	43.01	-0.21	-0.49%	42.65	43.90	76770	33100	1.65%
2025-12-03	42.44	43.22	0.82	1.93%	42.34	44.00	116112	50425	2.49%
2025-12-02	43.46	42.40	-1.08	-2.48%	42.27	43.47	87456	37277	1.88%
2025-12-01	42.90	43.48	0.41	0.95%	42.65	43.88	121129	52301	2.60%
2025-11-28	41.18	43.07	1.54	3.71%	41.15	43.10	179333	76136	3.85%
2025-11-27	40.83	41.53	0.79	1.94%	40.71	42.40	145109	60762	3.12%
2025-11-26	40.20	40.74	0.48	1.19%	40.07	41.88	156767	64651	3.37%
2025-11-25	40.18	40.26	0.08	0.20%	39.92	40.78	99654	40060	2.14%
2025-11-24	38.66	40.18	1.61	4.17%	38.66	40.85	174363	70297	3.74%
2025-11-21	38.86	38.57	-0.33	-0.85%	38.25	39.68	98852	38326	2.12%
2025-11-20	37.71	38.90	1.29	3.43%	37.50	39.38	125985	48756	2.70%
2025-11-19	37.37	37.61	0.22	0.59%	37.02	37.75	50984	19115	1.09%
2025-11-18	37.62	37.39	-0.37	-0.98%	37.31	38.04	74158	27900	1.59%
2025-11-17	39.21	37.76	-1.65	-4.19%	36.98	39.40	170863	64528	3.67%
2025-11-14	40.01	39.41	-1.01	-2.50%	39.41	41.43	110907	44864	2.38%
2025-11-13	40.00	40.42	-0.47	-1.15%	39.20	40.57	143431	57129	3.08%
2025-11-12	40.75	40.89	0.27	0.66%	40.31	42.15	150888	62096	3.24%
2025-11-11	40.99	40.62	-0.48	-1.17%	40.08	41.07	117176	47504	2.51%
2025-11-10	39.12	41.10	2.41	6.23%	38.90	41.60	213983	86680	4.59%
2025-11-07	38.66	38.69	0.13	0.34%	38.32	39.67	110452	43056	2.37%
2025-11-06	39.02	38.56	-0.59	-1.51%	38.15	39.42	101902	39295	2.19%
2025-11-05	37.74	39.15	1.31	3.46%	37.47	39.60	115733	44675	2.48%
2025-11-04	38.42	37.84	-0.63	-1.64%	37.37	38.60	105794	40112	2.27%
2025-11-03	39.73	38.47	-1.07	-2.71%	38.38	40.23	126956	49373	2.72%
2025-10-31	39.60	39.54	0.21	0.53%	38.85	40.13	111154	44040	2.38%
2025-10-30	38.95	39.33	0.42	1.08%	38.60	40.98	187695	74846	4.03%
2025-10-29	38.20	38.91	0.35	0.91%	37.81	39.08	153445	59115	3.29%
2025-10-28	41.40	38.56	-3.62	-8.58%	38.01	41.75	333687	129752	7.17%
2025-10-27	40.02	42.18	2.06	5.13%	40.02	43.12	244010	101866	5.25%
2025-10-24	40.18	40.12	-0.08	-0.20%	39.81	41.18	138742	55993	2.98%
2025-10-23	40.53	40.20	-0.51	-1.25%	39.39	40.63	139556	55643	3.00%
2025-10-22	41.82	40.71	-0.95	-2.28%	40.60	42.24	163315	66987	3.51%
2025-10-21	42.00	41.66	-0.35	-0.83%	41.20	42.49	202385	84673	4.35%
2025-10-20	42.89	42.01	-0.95	-2.21%	40.60	42.99	301718	126140	6.49%
2025-10-17	45.05	42.96	-2.54	-5.58%	41.69	48.79	477882	214300	10.27%
2025-10-16	42.82	45.50	2.69	6.28%	41.95	45.99	410627	181195	8.83%
2025-10-15	43.32	42.81	-0.71	-1.63%	41.68	43.40	277908	118408	5.98%
2025-10-14	38.69	43.52	4.90	12.69%	38.60	44.35	463548	196334	9.97%
2025-10-13	37.45	38.62	-0.19	-0.49%	37.45	39.00	217002	83158	4.67%
2025-10-10	36.43	38.81	2.11	5.75%	35.82	39.96	302596	116399	6.51%
2025-10-09	36.20	36.70	-0.04	-0.11%	35.78	37.14	102595	37370	2.21%
2025-09-30	36.50	36.74	0.29	0.80%	36.31	37.66	114581	42454	2.46%
2025-09-29	37.90	36.50	-1.26	-3.34%	36.02	38.21	191694	70199	4.12%
2025-09-26	36.77	37.76	0.96	2.61%	36.20	39.00	214113	81117	4.60%
2025-09-25	37.84	36.80	-0.96	-2.54%	36.71	38.50	158381	59464	3.41%
2025-09-24	36.59	37.76	1.33	3.65%	36.06	37.87	168605	62593	3.63%
2025-09-23	35.39	36.43	1.16	3.29%	35.06	37.53	186343	67924	4.01%
2025-09-22	35.65	35.27	-0.39	-1.09%	34.89	36.00	79800	28118	1.72%
2025-09-19	35.64	35.66	0.08	0.22%	35.51	36.68	85587	30831	1.84%
2025-09-18	36.20	35.58	-0.79	-2.17%	35.20	36.59	104450	37605	2.25%
2025-09-17	37.01	36.37	-0.68	-1.84%	35.93	37.19	124771	45383	2.68%
2025-09-16	36.40	37.05	0.55	1.51%	36.10	37.85	155288	57677	3.34%
2025-09-15	36.60	36.50	-0.14	-0.38%	36.01	37.34	104966	38364	2.26%
2025-09-12	36.94	36.64	-0.27	-0.73%	36.08	37.26	96904	35453	2.08%
2025-09-11	36.53	36.91	-0.03	-0.08%	36.03	37.33	132346	48604	2.85%
2025-09-10	35.92	36.94	0.45	1.23%	35.92	37.41	139106	51374	2.99%
2025-09-09	36.30	36.49	0.17	0.47%	35.92	37.80	156688	57639	3.37%
2025-09-08	35.01	36.32	1.56	4.49%	35.00	36.58	178058	63667	3.83%