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
2026-06-26	13.08	12.65	-0.43	-3.29%	12.60	13.26	30575	3910	3.54%
2026-06-25	13.71	13.08	-0.56	-4.11%	12.98	13.73	42351	5588	4.90%
2026-06-24	14.41	13.64	-0.67	-4.68%	13.30	14.51	44939	6150	5.20%
2026-06-23	14.05	14.31	0.18	1.27%	13.98	14.65	46270	6655	5.36%
2026-06-22	13.81	14.13	0.17	1.22%	13.35	14.16	46831	6426	5.42%
2026-06-18	13.96	13.96	0.01	0.07%	13.50	14.39	53512	7458	6.20%
2026-06-17	14.30	13.95	-0.38	-2.65%	13.85	14.59	45892	6461	5.31%
2026-06-16	13.87	14.33	0.44	3.17%	13.66	14.54	46285	6564	5.36%
2026-06-15	13.81	13.89	0.14	1.02%	13.78	14.33	35570	4976	4.12%
2026-06-12	13.81	13.75	0.23	1.70%	13.43	13.99	35617	4909	4.12%
2026-06-11	13.77	13.52	-0.39	-2.80%	13.24	13.92	35306	4772	4.09%
2026-06-10	14.10	13.91	-0.34	-2.39%	13.38	14.22	42614	5865	4.93%
2026-06-09	14.58	14.25	-0.02	-0.14%	14.06	14.58	39886	5698	4.62%
2026-06-08	14.47	14.27	-0.43	-2.93%	13.94	14.95	53657	7738	6.21%
2026-06-05	14.67	14.70	0.07	0.48%	14.10	15.11	43832	6412	5.07%
2026-06-04	14.99	14.63	-0.52	-3.43%	14.50	15.38	36927	5439	4.28%
2026-06-03	15.43	15.15	-0.28	-1.81%	15.00	15.49	33701	5125	3.90%
2026-06-02	15.96	15.43	-0.54	-3.38%	15.25	16.27	37442	5802	4.33%
2026-06-01	15.43	15.97	0.47	3.03%	15.43	16.35	45822	7336	5.30%
2026-05-29	16.71	15.50	-1.21	-7.24%	15.39	16.96	44061	7000	5.10%
2026-05-28	16.87	16.71	-0.19	-1.12%	16.15	17.01	39214	6515	4.54%
2026-05-27	17.00	16.90	-0.04	-0.24%	16.56	17.36	35515	6029	4.11%
2026-05-26	17.68	16.94	-0.74	-4.19%	16.76	17.69	34654	5926	4.01%
2026-05-25	18.30	17.68	-0.23	-1.28%	17.41	18.45	37176	6650	4.30%
2026-05-22	17.55	17.91	0.50	2.87%	17.41	18.07	32098	5694	3.72%
2026-05-21	18.36	17.41	-0.95	-5.17%	17.36	18.60	46718	8399	5.41%
2026-05-20	18.68	18.36	-0.33	-1.77%	18.21	18.69	30534	5617	3.54%
2026-05-19	18.52	18.69	0.18	0.97%	18.40	18.85	27815	5178	3.22%
2026-05-18	18.17	18.51	0.30	1.65%	18.00	18.66	30822	5680	3.57%
2026-05-15	18.50	18.21	-0.29	-1.57%	18.06	18.64	34524	6323	4.00%
2026-05-14	18.54	18.50	-0.04	-0.22%	18.40	18.80	43374	8074	5.02%
2026-05-13	18.24	18.54	0.46	2.54%	17.92	18.98	46355	8629	5.37%
2026-05-12	18.46	18.08	-0.51	-2.74%	17.93	18.55	38237	6950	4.43%
2026-05-11	18.21	18.59	0.53	2.93%	18.02	18.59	50302	9233	5.82%
2026-05-08	18.13	18.06	-0.11	-0.61%	17.89	18.26	33332	6007	3.86%
2026-05-07	17.90	18.17	0.22	1.23%	17.82	18.40	40045	7285	4.64%
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%