英科再生 (688087) - 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	30.90	30.93	0.03	0.10%	30.63	31.66	22722	7088	1.22%
2025-12-15	30.96	30.90	0.09	0.29%	30.49	31.33	22831	7053	1.23%
2025-12-12	29.31	30.81	1.41	4.80%	29.31	31.19	38223	11704	2.05%
2025-12-11	29.78	29.40	-0.09	-0.31%	29.35	29.94	10688	3167	0.57%
2025-12-10	28.71	29.49	0.63	2.18%	28.62	29.85	14546	4258	0.78%
2025-12-09	29.90	28.86	-0.68	-2.30%	28.82	29.90	8224	2397	0.44%
2025-12-08	29.98	29.54	-0.44	-1.47%	29.40	30.08	11090	3284	0.60%
2025-12-05	29.78	29.98	0.20	0.67%	29.55	30.18	7152	2133	0.38%
2025-12-04	29.66	29.78	0.11	0.37%	29.39	30.14	10459	3119	0.56%
2025-12-03	29.64	29.67	0.17	0.58%	29.34	30.10	13209	3926	0.71%
2025-12-02	30.22	29.50	-0.50	-1.67%	29.41	30.22	6902	2049	0.37%
2025-12-01	30.09	30.00	0.23	0.77%	29.62	30.41	9564	2867	0.51%
2025-11-28	29.38	29.77	0.57	1.95%	28.88	29.88	10266	3022	0.55%
2025-11-27	29.19	29.20	0.14	0.48%	28.89	29.76	10302	3018	0.55%
2025-11-26	28.90	29.06	0.15	0.52%	28.80	29.50	13562	3951	0.73%
2025-11-25	28.72	28.91	0.36	1.26%	28.40	29.11	10466	3027	0.56%
2025-11-24	28.16	28.55	0.39	1.38%	27.93	28.96	12318	3503	0.66%
2025-11-21	29.04	28.16	-0.93	-3.20%	27.94	29.39	17322	4938	0.93%
2025-11-20	29.40	29.09	-0.24	-0.82%	29.01	29.75	8261	2421	0.44%
2025-11-19	29.98	29.33	-0.50	-1.68%	29.18	30.20	10532	3105	0.57%
2025-11-18	30.52	29.83	-0.76	-2.48%	29.62	30.60	18178	5451	0.98%
2025-11-17	31.39	30.59	-0.53	-1.70%	30.37	31.52	19020	5831	1.02%
2025-11-14	30.94	31.12	0.16	0.52%	30.94	32.75	47487	15157	2.55%
2025-11-13	30.70	30.96	0.06	0.19%	30.38	31.15	24062	7419	1.29%
2025-11-12	30.86	30.90	0.05	0.16%	30.15	31.10	19111	5841	1.03%
2025-11-11	29.98	30.85	0.97	3.25%	29.61	31.00	32891	10033	1.77%
2025-11-10	29.88	29.88	0.31	1.05%	29.52	30.26	25851	7735	1.39%
2025-11-07	29.65	29.57	-0.23	-0.77%	29.41	30.16	15137	4490	0.81%
2025-11-06	29.60	29.80	0.16	0.54%	29.46	30.46	15199	4552	0.82%
2025-11-05	29.51	29.64	0.05	0.17%	29.06	29.81	13348	3935	0.72%
2025-11-04	30.28	29.59	-0.62	-2.05%	29.37	30.32	16660	4952	0.89%
2025-11-03	30.95	30.21	-0.33	-1.08%	29.81	30.95	20505	6188	1.10%
2025-10-31	29.39	30.54	1.41	4.84%	29.13	31.25	49100	15009	2.64%
2025-10-30	29.69	29.13	-0.56	-1.89%	28.88	29.74	18558	5443	1.00%
2025-10-29	29.72	29.69	0.13	0.44%	29.23	29.89	16024	4733	0.86%
2025-10-28	30.13	29.56	-0.42	-1.40%	29.55	31.37	41054	12419	2.20%
2025-10-27	29.97	29.98	0.11	0.37%	29.69	30.16	20749	6208	1.11%
2025-10-24	30.14	29.87	-0.33	-1.09%	29.74	30.40	25001	7489	1.34%
2025-10-23	29.20	30.20	0.98	3.35%	28.81	30.64	40047	12038	2.15%
2025-10-22	29.70	29.22	-0.59	-1.98%	28.67	29.70	31066	9052	1.67%
2025-10-21	28.30	29.81	1.48	5.22%	28.01	29.93	59154	17259	3.18%
2025-10-20	27.07	28.33	1.49	5.55%	26.86	28.58	54259	15250	2.91%
2025-10-17	26.93	26.84	-0.09	-0.33%	26.66	27.14	17642	4746	0.95%
2025-10-16	27.37	26.93	-0.27	-0.99%	26.83	27.37	9560	2581	0.51%
2025-10-15	27.46	27.20	-0.27	-0.98%	27.00	27.50	15056	4095	0.81%
2025-10-14	27.47	27.47	0.13	0.48%	27.13	27.95	18968	5236	1.02%
2025-10-13	26.83	27.34	-0.26	-0.94%	26.71	27.66	15079	4111	0.81%
2025-10-10	27.28	27.60	0.29	1.06%	27.04	28.22	37120	10312	1.99%
2025-10-09	26.61	27.31	0.90	3.41%	26.13	27.39	25696	6910	1.38%
2025-09-30	26.33	26.41	0.08	0.30%	26.16	26.62	10362	2743	0.56%
2025-09-29	26.42	26.33	0.01	0.04%	26.07	26.57	11082	2915	0.59%
2025-09-26	26.84	26.42	-0.41	-1.53%	26.33	26.84	11822	3134	0.63%
2025-09-25	26.35	26.83	0.48	1.82%	26.06	27.06	20894	5596	1.12%
2025-09-24	26.46	26.35	0.29	1.11%	26.04	26.53	13441	3532	0.72%
2025-09-23	26.55	26.06	-0.69	-2.58%	25.65	26.71	18355	4773	0.99%
2025-09-22	26.35	26.75	0.44	1.67%	25.75	26.75	18434	4854	0.99%
2025-09-19	25.91	26.31	0.33	1.27%	25.91	26.56	15051	3950	0.81%
2025-09-18	26.66	25.98	-0.71	-2.66%	25.91	26.75	20895	5505	1.12%
2025-09-17	26.70	26.69	-0.01	-0.04%	26.32	27.08	12004	3217	0.64%
2025-09-16	26.89	26.70	-0.10	-0.37%	26.34	26.89	12778	3396	0.69%
2025-09-15	26.75	26.80	-0.10	-0.37%	26.61	27.02	11114	2982	0.60%
2025-09-12	27.16	26.90	-0.26	-0.96%	26.90	27.36	14610	3955	0.78%
2025-09-11	26.66	27.16	0.45	1.68%	26.40	27.19	17083	4598	0.92%
2025-09-10	26.85	26.71	-0.14	-0.52%	26.47	27.08	14078	3759	0.76%
2025-09-09	26.92	26.85	-0.11	-0.41%	26.71	27.20	17074	4597	0.92%
2025-09-08	26.70	26.96	0.26	0.97%	26.53	27.28	17577	4733	0.94%