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
2026-03-20	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%
2026-01-27	33.70	32.90	-0.55	-1.64%	32.30	33.98	19568	6426	1.05%
2026-01-26	34.43	33.45	-0.69	-2.02%	33.09	34.52	17962	6023	0.96%
2026-01-23	33.97	34.14	0.00	0.00%	33.62	34.25	17906	6072	0.96%
2026-01-22	34.50	34.14	-0.16	-0.47%	33.81	34.75	15898	5428	0.85%
2026-01-21	33.88	34.30	0.25	0.73%	33.20	34.50	21802	7411	1.17%
2026-01-20	32.40	34.05	1.25	3.81%	32.40	34.75	35116	11849	1.89%
2026-01-19	32.57	32.80	0.74	2.31%	32.34	32.98	19100	6230	1.03%
2026-01-16	32.84	32.06	-0.91	-2.76%	31.96	33.08	18751	6077	1.01%
2026-01-15	31.15	32.97	1.80	5.77%	31.09	33.25	31923	10348	1.71%
2026-01-14	30.70	31.17	0.36	1.17%	30.70	31.64	19084	5958	1.02%
2026-01-13	30.82	30.81	-0.14	-0.45%	30.61	31.37	14983	4655	0.80%
2026-01-12	31.01	30.95	-0.01	-0.03%	30.19	31.17	17236	5289	0.93%
2026-01-09	31.00	30.96	-0.06	-0.19%	30.41	31.08	17595	5410	0.94%
2026-01-08	31.17	31.02	-0.36	-1.15%	30.68	31.26	16136	4991	0.87%
2026-01-07	31.08	31.38	0.25	0.80%	30.93	31.78	13037	4090	0.70%
2026-01-06	31.40	31.13	-0.26	-0.83%	30.97	31.54	12737	3968	0.68%
2026-01-05	31.20	31.39	0.57	1.85%	30.87	31.85	19298	6045	1.04%
2025-12-31	30.95	30.82	0.08	0.26%	30.50	31.29	15449	4774	0.83%
2025-12-30	30.40	30.74	-0.03	-0.10%	30.40	31.41	14438	4482	0.78%
2025-12-29	30.76	30.77	-0.13	-0.42%	30.39	31.16	15987	4912	0.86%
2025-12-26	31.43	30.90	-0.60	-1.90%	30.78	31.59	15371	4777	0.83%
2025-12-25	32.22	31.50	-0.49	-1.53%	31.38	32.32	18743	5953	1.01%
2025-12-24	31.96	31.99	0.03	0.09%	31.67	32.11	9829	3137	0.53%
2025-12-23	31.84	31.96	0.04	0.13%	31.50	32.39	13346	4276	0.72%
2025-12-22	32.39	31.92	-0.35	-1.08%	31.66	32.43	21377	6833	1.15%
2025-12-19	32.50	32.27	-0.15	-0.46%	32.14	32.95	20757	6740	1.11%
2025-12-18	32.40	32.42	0.30	0.93%	31.71	32.92	27534	8885	1.48%
2025-12-17	31.00	32.12	1.19	3.85%	30.92	32.22	34124	10817	1.83%
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%