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
2026-08-21	12.86	13.12	0.04	0.31%	12.71	13.23	16864	2189	1.89%
2026-08-20	12.93	13.08	0.27	2.11%	12.81	13.15	16026	2086	1.79%
2026-08-19	13.15	12.81	-0.47	-3.54%	12.73	13.15	18411	2372	2.06%
2026-08-18	13.34	13.28	-0.11	-0.82%	13.09	13.42	20986	2780	2.35%
2026-08-17	13.29	13.39	0.19	1.44%	13.00	13.39	19457	2581	2.18%
2026-08-14	13.06	13.20	0.15	1.15%	12.96	13.27	21401	2803	2.39%
2026-08-13	13.27	13.05	-0.21	-1.58%	13.03	13.32	19287	2542	2.16%
2026-08-12	13.12	13.26	0.21	1.61%	13.05	13.28	15587	2058	1.74%
2026-08-11	13.12	13.05	-0.13	-0.99%	12.87	13.29	20965	2738	2.34%
2026-08-10	12.91	13.18	0.45	3.53%	12.74	13.20	32870	4287	3.68%
2026-08-07	13.00	12.73	-0.11	-0.86%	12.50	13.12	28870	3666	3.23%
2026-08-06	12.71	12.84	0.13	1.02%	12.56	12.84	30339	3857	3.39%
2026-08-05	12.71	12.71	-0.04	-0.31%	12.51	12.95	31081	3949	3.48%
2026-08-04	12.67	12.75	0.09	0.71%	12.56	12.99	38229	4862	4.28%
2026-08-03	12.30	12.66	0.50	4.11%	12.18	12.70	31454	3936	3.52%
2026-07-31	11.95	12.16	0.23	1.93%	11.90	12.30	31465	3830	3.52%
2026-07-30	12.24	11.93	-0.24	-1.97%	11.80	12.33	37315	4520	4.17%
2026-07-29	12.06	12.17	0.18	1.50%	11.87	12.30	33505	4045	3.75%
2026-07-28	12.09	11.99	-0.21	-1.72%	11.94	12.58	36476	4448	4.08%
2026-07-27	11.20	12.20	0.95	8.44%	11.20	12.28	56252	6639	6.29%
2026-07-24	11.37	11.25	-0.18	-1.57%	11.04	11.37	22986	2576	2.57%
2026-07-23	10.90	11.43	0.49	4.48%	10.87	11.47	30100	3379	3.37%
2026-07-22	11.12	10.94	-0.28	-2.50%	10.89	11.33	27024	2985	3.02%
2026-07-21	11.09	11.22	0.11	0.99%	10.30	11.49	45202	4913	5.06%
2026-07-20	11.58	11.11	-0.48	-4.14%	10.78	12.10	44225	5078	4.95%
2026-07-17	12.32	11.59	-0.60	-4.92%	11.52	12.63	33736	4036	3.77%
2026-07-16	11.89	12.19	0.18	1.50%	11.83	12.44	27251	3333	3.05%
2026-07-15	12.11	12.01	-0.05	-0.41%	11.88	12.30	23397	2822	2.62%
2026-07-14	12.00	12.06	0.20	1.69%	11.52	12.11	26856	3178	3.11%
2026-07-13	12.59	11.86	-0.78	-6.17%	11.80	12.59	30542	3693	3.54%
2026-07-10	12.36	12.64	0.44	3.61%	12.00	12.98	36291	4558	4.20%
2026-07-09	12.17	12.20	0.14	1.16%	11.66	12.23	24698	2962	2.86%
2026-07-08	12.30	12.06	-0.24	-1.95%	11.87	12.44	21006	2540	2.43%
2026-07-07	12.63	12.30	-0.38	-3.00%	12.21	12.84	24763	3073	2.87%
2026-07-06	13.02	12.68	-0.29	-2.24%	12.63	13.17	30481	3928	3.53%
2026-07-03	12.60	12.97	0.30	2.37%	12.60	13.05	38950	5024	4.51%
2026-07-02	12.74	12.67	-0.12	-0.94%	12.58	13.37	39378	5112	4.56%
2026-07-01	12.62	12.79	0.05	0.39%	12.52	13.04	37355	4760	4.32%
2026-06-30	12.48	12.74	0.16	1.27%	12.31	12.87	30056	3810	3.48%
2026-06-29	12.60	12.58	-0.07	-0.55%	12.12	12.75	36445	4533	4.22%
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%