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
2025-04-03	27.39	24.86	-2.78	-10.06%	24.75	27.39	74632	19251	4.01%
2025-04-02	27.51	27.64	0.07	0.25%	27.44	27.85	11582	3203	0.62%
2025-04-01	27.56	27.57	0.05	0.18%	27.45	27.83	15816	4365	0.85%
2025-03-31	28.07	27.52	-0.55	-1.96%	27.32	28.15	17794	4929	0.96%
2025-03-28	28.55	28.07	-0.43	-1.51%	27.93	28.66	12436	3508	0.67%
2025-03-27	28.23	28.50	0.16	0.56%	28.06	28.95	12739	3637	0.68%
2025-03-26	28.32	28.34	-0.18	-0.63%	28.30	28.77	11210	3197	0.60%
2025-03-25	28.20	28.52	0.18	0.64%	28.01	28.76	18532	5262	1.00%
2025-03-24	28.76	28.34	-0.41	-1.43%	27.93	29.00	13039	3707	0.70%
2025-03-21	29.17	28.75	-0.53	-1.81%	28.73	29.45	10806	3134	0.58%
2025-03-20	29.21	29.28	0.16	0.55%	28.96	29.56	8732	2557	0.47%
2025-03-19	29.46	29.12	-0.30	-1.02%	28.95	29.50	10954	3194	0.59%
2025-03-18	29.08	29.42	0.32	1.10%	29.08	29.58	14953	4392	0.80%
2025-03-17	29.20	29.10	-0.05	-0.17%	29.01	29.38	12149	3542	0.65%
2025-03-14	28.55	29.15	0.38	1.32%	28.50	29.24	13968	4043	0.75%
2025-03-13	29.40	28.77	-0.61	-2.08%	28.50	29.49	20562	5929	1.10%
2025-03-12	29.81	29.38	-0.43	-1.44%	29.28	29.89	15369	4531	0.83%
2025-03-11	29.59	29.81	0.01	0.03%	29.46	30.05	11004	3272	0.59%
2025-03-10	29.16	29.80	0.72	2.48%	28.90	30.10	22430	6652	1.20%
2025-03-07	29.41	29.08	-0.44	-1.49%	28.90	29.50	16310	4757	0.88%
2025-03-06	29.66	29.52	0.26	0.89%	29.26	29.73	18079	5335	0.97%
2025-03-05	29.61	29.26	-0.35	-1.18%	29.01	29.61	8393	2455	0.45%
2025-03-04	29.40	29.61	0.07	0.24%	29.08	29.73	9972	2939	0.54%
2025-03-03	29.26	29.54	0.30	1.03%	29.21	29.91	16631	4921	0.89%
2025-02-28	29.72	29.24	-0.75	-2.50%	29.09	30.36	18505	5477	0.99%
2025-02-27	30.25	29.99	-0.21	-0.70%	29.48	30.37	18821	5611	1.01%
2025-02-26	30.27	30.20	0.11	0.37%	29.80	30.63	18582	5623	1.00%
2025-02-25	30.79	30.09	-0.81	-2.62%	29.92	30.79	17507	5291	0.94%
2025-02-24	30.74	30.90	0.17	0.55%	30.50	31.50	14271	4413	0.77%
2025-02-21	30.69	30.73	0.04	0.13%	30.33	30.78	11686	3572	0.63%
2025-02-20	30.53	30.69	0.18	0.59%	30.15	30.87	10320	3148	0.55%
2025-02-19	30.31	30.51	0.29	0.96%	30.15	30.80	8620	2631	0.46%
2025-02-18	31.09	30.22	-0.89	-2.86%	30.02	31.38	11858	3637	0.64%
2025-02-17	31.05	31.11	-0.06	-0.19%	30.19	31.28	15845	4855	0.85%
2025-02-14	31.40	31.17	-0.30	-0.95%	31.02	32.09	13917	4389	0.75%
2025-02-13	32.29	31.47	-0.81	-2.51%	31.43	32.36	12623	4005	0.68%
2025-02-12	30.69	32.28	1.54	5.01%	30.45	32.42	28817	9152	1.55%
2025-02-11	31.20	30.74	-0.45	-1.44%	30.30	31.21	15806	4851	0.85%
2025-02-10	31.99	31.19	-0.61	-1.92%	31.00	31.99	16599	5185	0.89%
2025-02-07	31.43	31.80	0.37	1.18%	30.92	32.26	23700	7490	1.27%
2025-02-06	31.00	31.43	0.41	1.32%	30.80	31.44	16561	5151	0.89%
2025-02-05	31.36	31.02	-0.14	-0.45%	30.52	31.36	14042	4338	0.75%
2025-01-27	31.25	31.16	-0.05	-0.16%	30.96	31.52	10987	3434	0.59%
2025-01-24	31.30	31.21	-0.09	-0.29%	30.73	31.47	17162	5327	0.92%
2025-01-23	32.48	31.30	-0.95	-2.95%	31.25	32.48	20873	6612	1.12%
2025-01-22	32.07	32.25	-0.08	-0.25%	31.87	32.60	14736	4747	0.79%
2025-01-21	32.15	32.33	0.27	0.84%	31.51	32.35	14959	4778	0.80%
2025-01-20	31.56	32.06	0.50	1.58%	31.56	32.84	26917	8674	1.45%
2025-01-17	31.62	31.56	0.19	0.61%	30.82	31.98	25622	8060	1.38%
2025-01-16	32.62	31.37	0.67	2.18%	31.16	33.25	55245	17691	2.97%
2025-01-15	31.28	30.70	-0.25	-0.81%	30.33	31.29	14224	4378	0.76%
2025-01-14	30.26	30.95	0.65	2.15%	29.91	31.00	26170	8027	1.41%
2025-01-13	30.00	30.30	0.07	0.23%	29.87	31.22	18134	5544	0.97%
2025-01-10	30.51	30.23	-0.27	-0.89%	30.11	30.87	19438	5915	1.04%
2025-01-09	30.01	30.50	0.01	0.03%	30.01	31.29	24236	7450	1.30%
2025-01-08	30.15	30.49	0.13	0.43%	29.62	30.74	21707	6579	1.17%
2025-01-07	29.43	30.36	1.21	4.15%	28.80	30.38	23731	7083	1.27%
2025-01-06	28.08	29.15	0.95	3.37%	27.91	29.72	18855	5495	1.01%
2025-01-03	28.75	28.20	-0.48	-1.67%	28.13	29.08	14427	4119	0.77%
2025-01-02	30.21	28.68	-1.63	-5.38%	28.28	30.30	34504	10030	1.85%
2024-12-31	29.92	30.31	0.62	2.09%	29.52	31.00	49001	14968	2.63%
2024-12-30	29.85	29.69	-0.41	-1.36%	29.25	30.25	23680	7027	1.27%
2024-12-27	29.75	30.10	0.42	1.42%	29.54	30.24	28852	8658	1.55%
2024-12-26	28.95	29.68	0.68	2.34%	28.80	29.95	24191	7187	1.30%