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
2026-09-16	33.33	33.58	0.04	0.12%	33.01	33.75	13930	4646	0.74%
2026-09-15	33.91	33.54	-0.48	-1.41%	33.40	34.48	14245	4826	0.76%
2026-09-14	34.29	34.02	-0.50	-1.45%	33.48	34.88	23689	8050	1.26%
2026-09-11	35.70	34.52	-1.08	-3.03%	33.93	35.79	20738	7180	1.11%
2026-09-10	36.70	35.60	-1.24	-3.37%	35.48	36.70	13171	4736	0.70%
2026-09-09	36.50	36.84	-0.16	-0.43%	35.85	37.30	14557	5333	0.78%
2026-09-08	36.79	37.00	0.25	0.68%	36.13	37.54	13910	5122	0.75%
2026-09-07	38.15	36.75	-1.40	-3.67%	36.65	38.25	12796	4783	0.69%
2026-09-04	37.70	38.15	0.47	1.25%	37.57	39.11	14602	5603	0.78%
2026-09-03	38.30	37.68	-1.05	-2.71%	37.60	38.90	13213	5052	0.71%
2026-09-02	38.67	38.73	-0.33	-0.84%	37.48	39.45	15209	5825	0.82%
2026-09-01	38.26	39.06	0.80	2.09%	38.15	40.10	25305	9938	1.36%
2026-08-31	38.11	38.26	-0.13	-0.34%	38.01	39.38	17807	6874	0.96%
2026-08-28	38.32	38.39	-0.02	-0.05%	37.56	38.87	18390	7047	0.99%
2026-08-27	38.57	38.41	-0.15	-0.39%	36.60	39.37	40232	15231	2.16%
2026-08-26	42.03	38.56	-3.33	-7.95%	37.98	42.30	60043	23697	3.22%
2026-08-25	41.10	41.89	0.91	2.22%	40.31	43.07	32143	13553	1.73%
2026-08-24	41.00	40.98	0.77	1.91%	40.20	41.50	13436	5488	0.72%
2026-08-21	39.37	40.21	0.32	0.80%	38.06	41.26	16793	6702	0.90%
2026-08-20	40.99	39.89	-0.77	-1.89%	39.39	41.80	16344	6590	0.88%
2026-08-19	39.94	40.66	0.32	0.79%	39.94	41.66	23279	9524	1.25%
2026-08-18	39.09	40.34	1.27	3.25%	38.58	40.50	17375	6944	0.93%
2026-08-17	37.82	39.07	1.31	3.47%	37.23	39.27	17856	6908	0.96%
2026-08-14	39.11	37.76	-1.17	-3.01%	37.51	39.46	25154	9581	1.35%
2026-08-13	40.29	38.93	-1.17	-2.92%	38.66	41.00	16162	6433	0.87%
2026-08-12	39.36	40.10	0.45	1.13%	38.81	40.38	17685	7033	0.95%
2026-08-11	40.52	39.65	-1.15	-2.82%	39.08	41.88	17591	7036	0.94%
2026-08-10	40.05	40.80	0.75	1.87%	39.62	41.77	13288	5456	0.71%
2026-08-07	40.00	40.05	-0.31	-0.77%	39.73	41.34	14023	5655	0.75%
2026-08-06	40.59	40.36	0.25	0.62%	39.30	40.88	12827	5167	0.69%
2026-08-05	39.10	40.11	1.36	3.51%	38.16	40.66	20945	8390	1.12%
2026-08-04	39.66	38.75	-0.25	-0.64%	38.66	40.19	14031	5492	0.75%
2026-08-03	39.02	39.00	-0.58	-1.47%	37.57	39.59	33018	12756	1.77%
2026-07-31	39.89	39.58	-0.12	-0.30%	38.38	40.06	34766	13607	1.87%
2026-07-30	38.62	39.70	0.76	1.95%	38.41	39.97	47422	18662	2.55%
2026-07-29	36.39	38.94	2.44	6.68%	36.00	39.47	24222	9287	1.30%
2026-07-28	36.19	36.50	-0.10	-0.27%	35.47	36.51	11344	4099	0.61%
2026-07-27	35.00	36.60	-0.34	-0.92%	34.77	37.17	22186	7930	1.19%
2026-07-24	38.43	36.94	-1.23	-3.22%	36.82	38.80	9232	3442	0.50%
2026-07-23	38.26	38.17	-0.78	-2.00%	36.52	38.80	22730	8544	1.22%
2026-07-22	38.50	38.95	0.57	1.49%	36.05	38.95	27316	10149	1.47%
2026-07-21	38.89	38.38	-0.19	-0.49%	37.30	41.47	28665	11145	1.54%
2026-07-20	36.59	38.57	2.39	6.61%	36.02	38.97	24836	9340	1.33%
2026-07-17	36.90	36.18	-0.56	-1.52%	35.99	38.23	27809	10256	1.49%
2026-07-16	39.07	36.74	-2.27	-5.82%	36.52	39.07	24580	9258	1.32%
2026-07-15	37.27	39.01	1.44	3.83%	37.01	39.50	35627	13827	1.91%
2026-07-14	36.98	37.57	-0.09	-0.24%	36.28	39.65	21858	8295	1.17%
2026-07-13	36.00	37.66	1.46	4.03%	35.01	38.75	27749	10150	1.49%
2026-07-10	35.87	36.20	0.64	1.80%	35.01	37.01	13796	5004	0.74%
2026-07-09	35.81	35.56	-0.61	-1.69%	34.26	36.67	29518	10371	1.58%
2026-07-08	36.90	36.17	-0.73	-1.98%	35.63	37.50	13096	4766	0.70%
2026-07-07	37.08	36.90	0.02	0.05%	35.81	37.98	21893	8105	1.18%
2026-07-06	36.04	36.88	0.84	2.33%	35.41	37.95	31605	11662	1.70%
2026-07-03	35.81	36.04	0.46	1.29%	35.21	36.25	16134	5781	0.87%
2026-07-02	34.32	35.58	0.99	2.86%	34.17	35.88	27461	9687	1.47%
2026-07-01	33.28	34.59	1.17	3.50%	32.86	35.45	21632	7490	1.16%
2026-06-30	34.00	33.42	-0.26	-0.77%	32.75	34.07	27057	9008	1.45%
2026-06-29	32.50	33.68	1.69	5.28%	31.04	33.80	36820	12068	1.98%
2026-06-26	32.61	31.99	-0.82	-2.50%	31.00	32.90	46356	14766	2.49%
2026-06-25	34.95	32.93	-2.26	-6.42%	32.74	35.56	51439	17388	2.76%
2026-06-24	37.92	35.19	-3.03	-7.93%	34.59	38.66	45992	16559	2.47%
2026-06-23	38.75	38.22	-0.63	-1.62%	37.60	39.51	15937	6136	0.86%
2026-06-22	38.19	38.85	0.24	0.62%	37.03	39.10	20442	7801	1.10%
2026-06-18	38.11	38.61	-0.16	-0.41%	37.21	39.28	28300	10898	1.52%
2026-06-17	38.00	38.77	0.91	2.40%	35.21	38.85	39476	14506	2.12%
2026-06-16	40.18	37.86	-2.85	-7.00%	37.40	40.59	40729	15704	2.19%
2026-06-15	40.00	40.71	0.67	1.67%	39.20	41.22	29896	12037	1.61%
2026-06-12	39.80	40.04	1.04	2.67%	38.60	40.10	14383	5670	0.77%
2026-06-11	39.79	39.00	-0.59	-1.49%	38.33	39.90	14113	5491	0.76%
2026-06-10	36.98	39.59	1.45	3.80%	36.96	39.77	28222	11027	1.52%
2026-06-09	37.61	38.14	0.79	2.12%	37.11	38.51	18928	7169	1.02%