英可瑞 (300713) - 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
2026-05-06	17.48	17.95	0.64	3.70%	17.48	18.16	50917	9105	5.89%
2026-04-30	17.14	17.31	0.17	0.99%	17.07	17.39	31036	5363	3.59%
2026-04-29	16.68	17.14	0.30	1.78%	16.63	17.23	45608	7778	5.28%
2026-04-28	16.99	16.84	-0.32	-1.86%	16.61	17.09	52098	8759	5.85%
2026-04-27	16.67	17.16	0.47	2.82%	16.47	17.26	41584	7059	4.67%
2026-04-24	16.68	16.69	-0.14	-0.83%	16.30	16.87	29131	4817	3.27%
2026-04-23	16.80	16.83	0.08	0.48%	16.66	17.29	45676	7749	5.13%
2026-04-22	16.72	16.75	0.03	0.18%	16.56	17.00	24370	4064	2.73%
2026-04-21	17.03	16.72	-0.29	-1.70%	16.62	17.32	25240	4228	2.83%
2026-04-20	16.85	17.01	0.15	0.89%	16.74	17.11	29165	4942	3.27%
2026-04-17	16.97	16.86	-0.21	-1.23%	16.67	17.42	36187	6096	4.06%
2026-04-16	16.40	17.07	0.82	5.05%	16.09	17.13	52579	8840	5.90%
2026-04-15	16.65	16.25	-0.41	-2.46%	16.20	16.70	27000	4442	3.03%
2026-04-14	16.47	16.66	0.35	2.15%	16.28	16.66	36283	5971	4.07%
2026-04-13	16.31	16.31	0.00	0.00%	16.03	16.38	27426	4431	3.08%
2026-04-10	16.25	16.31	0.31	1.94%	16.06	16.56	32798	5360	3.68%
2026-04-09	16.23	16.00	-0.25	-1.54%	15.93	16.49	39266	6331	4.41%
2026-04-08	15.88	16.25	0.82	5.31%	15.74	16.25	33608	5403	3.77%
2026-04-07	15.14	15.43	0.31	2.05%	15.05	15.63	32817	5064	3.68%
2026-04-03	15.88	15.12	-0.68	-4.30%	15.08	15.88	31608	4828	3.55%
2026-04-02	16.22	15.80	-0.60	-3.66%	15.57	16.34	40112	6378	4.50%
2026-04-01	16.50	16.40	0.40	2.50%	16.18	16.58	34936	5694	3.92%
2026-03-31	16.58	16.00	-0.53	-3.21%	15.98	16.73	38986	6376	4.38%
2026-03-30	16.08	16.53	0.13	0.79%	16.08	16.66	38944	6386	4.37%
2026-03-27	16.35	16.40	0.01	0.06%	16.23	16.60	47336	7757	5.31%
2026-03-26	17.20	16.39	-0.69	-4.04%	16.27	17.20	65259	10842	7.32%
2026-03-25	16.82	17.08	-0.12	-0.70%	16.82	17.81	114273	19870	12.82%
2026-03-24	16.40	17.20	1.97	12.93%	15.73	17.45	162099	26998	18.19%
2026-03-23	16.39	15.23	-1.33	-8.03%	15.18	16.40	67116	10652	7.53%
2026-03-20	17.59	16.56	-0.88	-5.05%	16.54	17.64	58384	9862	6.55%
2026-03-19	17.82	17.44	-0.59	-3.27%	17.29	17.93	31602	5554	3.55%
2026-03-18	17.81	18.03	0.26	1.46%	17.63	18.03	39671	7080	4.45%
2026-03-17	18.86	17.77	-0.92	-4.92%	17.70	18.89	46085	8366	5.17%
2026-03-16	18.98	18.69	-0.29	-1.53%	18.50	19.19	39384	7375	4.42%
2026-03-13	19.28	18.98	-0.47	-2.42%	18.98	19.45	41211	7915	4.62%
2026-03-12	19.68	19.45	-0.28	-1.42%	19.35	19.86	56108	10980	6.30%
2026-03-11	19.93	19.73	-0.25	-1.25%	19.56	19.93	75662	14922	8.49%
2026-03-10	19.56	19.98	0.53	2.72%	19.28	20.20	107783	21365	12.10%
2026-03-09	18.97	19.45	0.14	0.73%	18.14	19.58	112571	21451	12.63%
2026-03-06	19.54	19.31	-0.08	-0.41%	19.27	20.00	143687	28078	16.12%
2026-03-05	19.53	19.39	0.02	0.10%	19.21	20.51	176426	34675	19.80%
2026-03-04	18.56	19.37	1.09	5.96%	18.56	19.98	152248	29603	17.09%
2026-03-03	18.78	18.28	-0.12	-0.65%	18.26	19.56	85541	16061	9.60%
2026-03-02	18.41	18.40	-0.27	-1.45%	17.98	18.99	50146	9260	5.63%
2026-02-27	18.48	18.67	0.19	1.03%	18.30	18.67	28009	5172	3.14%
2026-02-26	18.33	18.48	0.23	1.26%	18.22	18.54	28867	5310	3.24%
2026-02-25	18.66	18.25	-0.40	-2.14%	18.14	18.83	38903	7126	4.37%
2026-02-24	18.32	18.65	0.49	2.70%	18.19	18.65	38361	7085	4.31%
2026-02-13	18.04	18.16	-0.03	-0.16%	17.90	18.46	38307	6986	4.30%
2026-02-12	18.00	18.19	0.34	1.90%	17.70	18.31	34815	6302	3.91%
2026-02-11	17.93	17.85	-0.08	-0.45%	17.83	18.10	18546	3328	2.08%
2026-02-10	17.98	17.93	-0.04	-0.22%	17.89	18.13	19280	3473	2.16%
2026-02-09	17.78	17.97	0.53	3.04%	17.65	18.04	26621	4765	2.99%
2026-02-06	17.13	17.44	0.18	1.04%	17.00	17.72	26916	4711	3.02%
2026-02-05	17.35	17.26	-0.25	-1.43%	17.25	17.58	28170	4896	3.16%
2026-02-04	17.63	17.51	0.01	0.06%	17.44	17.85	28409	4996	3.19%
2026-02-03	17.29	17.50	0.40	2.34%	17.12	17.55	32078	5572	3.60%
2026-02-02	17.15	17.10	-0.05	-0.29%	17.10	17.55	39407	6827	4.42%
2026-01-30	17.26	17.15	-0.29	-1.66%	16.80	17.39	44927	7681	5.04%
2026-01-29	17.74	17.44	-0.34	-1.91%	17.30	18.04	34795	6147	3.90%
2026-01-28	18.20	17.78	-0.44	-2.41%	17.74	18.35	33258	5966	3.73%
2026-01-27	18.56	18.22	-0.24	-1.30%	17.60	18.56	39377	7105	4.42%