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
2026-05-08	46.24	43.96	-2.53	-5.44%	43.93	46.76	37600	16801	2.02%
2026-05-07	46.92	46.49	-0.44	-0.94%	44.71	47.29	34229	15665	1.84%
2026-05-06	46.42	46.93	0.23	0.49%	45.30	46.99	36797	17062	1.98%
2026-04-30	45.20	46.70	1.46	3.23%	44.79	46.98	48730	22524	2.62%
2026-04-29	44.65	45.24	0.59	1.32%	42.82	45.87	59641	26502	3.20%
2026-04-28	42.00	44.65	4.45	11.07%	42.00	46.28	103109	45957	5.54%
2026-04-27	38.50	40.20	1.40	3.61%	37.35	40.35	30055	11799	1.61%
2026-04-24	39.95	38.80	-1.22	-3.05%	38.46	40.33	21887	8608	1.18%
2026-04-23	38.69	40.02	1.02	2.62%	38.60	40.88	36900	14762	1.98%
2026-04-22	39.60	39.00	-0.29	-0.74%	38.73	40.06	28291	11159	1.52%
2026-04-21	37.60	39.29	2.03	5.45%	37.31	39.88	33516	13079	1.80%
2026-04-20	37.99	37.26	-0.91	-2.38%	36.86	38.14	20621	7690	1.11%
2026-04-17	38.20	38.17	0.07	0.18%	37.99	39.13	18346	7070	0.99%
2026-04-16	37.82	38.10	0.28	0.74%	37.36	38.23	15047	5675	0.81%
2026-04-15	38.58	37.82	-1.32	-3.37%	37.52	38.98	25437	9716	1.37%
2026-04-14	40.70	39.14	-0.85	-2.13%	38.50	40.70	23722	9252	1.27%
2026-04-13	39.76	39.99	0.64	1.63%	37.65	40.43	35338	13792	1.90%
2026-04-10	39.33	39.35	0.06	0.15%	38.90	39.79	18092	7120	0.97%
2026-04-09	39.18	39.29	0.06	0.15%	38.59	39.94	19571	7702	1.05%
2026-04-08	39.00	39.23	0.23	0.59%	38.01	39.62	26194	10241	1.41%
2026-04-07	37.92	39.00	1.38	3.67%	37.40	40.54	36091	14184	1.94%
2026-04-03	36.60	37.62	0.86	2.34%	36.36	38.28	25336	9489	1.36%
2026-04-02	38.90	36.76	-2.14	-5.50%	36.52	38.99	37673	14077	2.02%
2026-04-01	39.35	38.90	0.20	0.52%	38.73	40.10	25779	10168	1.38%
2026-03-31	39.50	38.70	-0.87	-2.20%	38.60	40.13	26202	10251	1.41%
2026-03-30	39.57	39.57	-0.30	-0.75%	39.17	41.87	35137	14128	1.89%
2026-03-27	37.50	39.87	1.16	3.00%	37.50	40.41	28718	11299	1.54%
2026-03-26	40.05	38.71	-1.38	-3.44%	38.20	40.50	32823	12858	1.76%
2026-03-25	38.71	40.09	1.21	3.11%	38.13	40.17	47707	18648	2.56%
2026-03-24	38.15	38.88	1.60	4.29%	37.38	39.17	34204	13070	1.84%
2026-03-23	39.77	37.28	-2.89	-7.19%	37.13	40.20	42781	16381	2.30%
2026-03-20	41.67	40.17	-0.68	-1.66%	40.01	41.84	45066	18455	2.42%
2026-03-19	39.60	40.85	0.95	2.38%	39.02	42.38	65786	27071	3.53%
2026-03-18	38.57	39.90	0.94	2.41%	38.57	39.97	32296	12740	1.73%
2026-03-17	40.34	38.96	-1.24	-3.08%	38.70	40.60	31775	12552	1.71%
2026-03-16	39.67	40.20	0.40	1.01%	38.39	40.39	58280	22907	3.13%
2026-03-13	42.37	39.80	-3.78	-8.67%	39.62	43.00	87367	35563	4.69%
2026-03-12	41.23	43.58	2.08	5.01%	41.05	45.45	110310	47797	5.92%
2026-03-11	40.63	41.50	0.45	1.10%	40.01	42.61	50237	20787	2.70%
2026-03-10	40.48	41.05	-1.56	-3.66%	40.48	42.24	54165	22251	2.91%
2026-03-09	44.00	42.61	-1.04	-2.38%	40.92	44.14	69643	29481	3.74%
2026-03-06	37.81	43.65	4.77	12.27%	37.70	44.11	85480	35305	4.59%
2026-03-05	38.00	38.88	0.85	2.24%	37.52	39.68	51628	20026	2.77%
2026-03-04	37.80	38.03	0.23	0.61%	36.50	38.21	46191	17235	2.48%
2026-03-03	37.75	37.80	0.80	2.16%	37.09	39.20	112493	43034	6.04%
2026-03-02	34.80	37.00	2.17	6.23%	34.80	37.58	84892	30901	4.56%
2026-02-27	32.59	34.83	1.95	5.93%	32.59	35.90	59178	20657	3.18%
2026-02-26	32.39	32.88	0.88	2.75%	31.96	32.98	15981	5180	0.86%
2026-02-25	31.90	32.00	0.04	0.13%	31.90	33.15	20466	6640	1.10%
2026-02-24	31.95	31.96	0.45	1.43%	31.35	32.16	12423	3941	0.67%
2026-02-13	31.61	31.51	-0.33	-1.04%	31.43	31.88	8631	2733	0.46%
2026-02-12	31.68	31.84	0.25	0.79%	31.47	32.30	13063	4170	0.70%
2026-02-11	31.48	31.59	0.11	0.35%	31.40	31.85	10319	3266	0.55%
2026-02-10	31.36	31.48	0.07	0.22%	31.21	31.87	7076	2234	0.38%
2026-02-09	32.09	31.41	-0.09	-0.29%	31.15	32.19	12867	4054	0.69%
2026-02-06	31.01	31.50	0.00	0.00%	31.01	32.02	8830	2795	0.47%
2026-02-05	30.80	31.50	0.40	1.29%	30.80	31.83	13913	4367	0.75%
2026-02-04	30.50	31.10	0.38	1.24%	30.37	31.19	12858	3961	0.69%
2026-02-03	30.99	30.72	0.36	1.19%	30.19	30.99	13223	4029	0.71%
2026-02-02	31.98	30.36	-1.62	-5.07%	30.31	32.23	23161	7211	1.24%
2026-01-30	31.74	31.98	0.18	0.57%	31.25	32.36	12845	4092	0.69%
2026-01-29	33.45	31.80	-1.69	-5.05%	31.52	33.45	26108	8419	1.40%
2026-01-28	33.01	33.49	0.59	1.79%	32.63	33.74	15154	5056	0.81%