英科医疗(300677)股票行情
英科医疗(300677)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 34.00 | 37.28 | 2.93 | 8.53% | 33.90 | 40.00 | 447511 | 164282.38 | 9.63% | 0.00 |
| 2025-07-31 | 33.70 | 34.35 | 0.39 | 1.15% | 33.28 | 35.67 | 347238 | 119935.28 | 7.47% | 0.00 |
| 2025-07-30 | 32.10 | 33.96 | 1.77 | 5.50% | 31.75 | 35.33 | 337357 | 113443.23 | 7.26% | 6.00 |
| 2025-07-29 | 32.10 | 32.19 | -0.01 | -0.03% | 31.73 | 32.68 | 204188 | 65732.34 | 4.39% | 1.00 |
| 2025-07-28 | 31.09 | 32.20 | 0.86 | 2.74% | 31.03 | 33.05 | 260361 | 83821.34 | 5.60% | 0.00 |
| 2025-07-25 | 30.19 | 31.34 | 1.03 | 3.40% | 30.16 | 31.69 | 255701 | 79492.45 | 5.50% | 0.00 |
| 2025-07-24 | 30.79 | 30.31 | -0.52 | -1.69% | 29.84 | 30.99 | 280316 | 84698.88 | 6.03% | 17.00 |
| 2025-07-23 | 31.56 | 30.83 | -0.88 | -2.78% | 30.82 | 32.26 | 287342 | 90215.38 | 6.18% | 10.00 |
| 2025-07-22 | 30.25 | 31.71 | 1.37 | 4.52% | 30.10 | 31.77 | 339607 | 105654.59 | 7.31% | 6.00 |
| 2025-07-21 | 29.81 | 30.34 | 0.56 | 1.88% | 29.33 | 30.61 | 245238 | 73386.66 | 5.28% | 12.00 |
| 2025-07-18 | 30.16 | 29.78 | 0.07 | 0.24% | 29.23 | 30.30 | 236667 | 70325.98 | 5.09% | 32.00 |
| 2025-07-17 | 29.64 | 29.71 | -0.06 | -0.20% | 29.25 | 30.00 | 241499 | 71543.46 | 5.20% | 0.00 |
| 2025-07-16 | 28.15 | 29.77 | 1.45 | 5.12% | 28.01 | 31.15 | 519411 | 155669.67 | 11.18% | 0.00 |
| 2025-07-15 | 27.23 | 28.32 | 1.09 | 4.00% | 27.08 | 28.57 | 323865 | 90140.09 | 6.97% | 0.00 |
| 2025-07-14 | 26.60 | 27.23 | 0.45 | 1.68% | 26.40 | 27.36 | 161072 | 43627.09 | 3.47% | 3.00 |
| 2025-07-11 | 26.73 | 26.78 | -0.10 | -0.37% | 26.50 | 27.62 | 168707 | 45524.24 | 3.63% | 0.00 |
| 2025-07-10 | 26.75 | 26.88 | 0.12 | 0.45% | 26.56 | 27.19 | 173918 | 46729.61 | 3.71% | 0.00 |
| 2025-07-09 | 25.33 | 26.76 | 1.39 | 5.48% | 25.26 | 27.37 | 339134 | 90195.48 | 7.23% | 4.00 |
| 2025-07-08 | 25.40 | 25.37 | -0.09 | -0.35% | 25.08 | 25.45 | 140125 | 35383.21 | 2.99% | 0.00 |
| 2025-07-07 | 25.52 | 25.46 | -0.14 | -0.55% | 25.42 | 26.28 | 158399 | 40725.44 | 3.38% | 6.00 |
| 2025-07-04 | 25.45 | 25.60 | 0.11 | 0.43% | 25.38 | 26.15 | 192688 | 49736.73 | 4.11% | 0.00 |
| 2025-07-03 | 25.44 | 25.49 | 0.21 | 0.83% | 25.22 | 25.70 | 200941 | 51080.68 | 4.28% | 75.00 |
| 2025-07-02 | 24.26 | 25.28 | 0.91 | 3.73% | 24.12 | 25.80 | 362536 | 91168.84 | 7.73% | 1.00 |
| 2025-07-01 | 23.64 | 24.37 | 0.69 | 2.91% | 23.61 | 24.42 | 143397 | 34376.06 | 3.06% | 0.00 |
| 2025-06-30 | 23.54 | 23.68 | 0.14 | 0.59% | 23.46 | 23.77 | 79021 | 18653.63 | 1.68% | 0.00 |
| 2025-06-27 | 23.54 | 23.54 | 0.02 | 0.09% | 23.49 | 23.68 | 71576 | 16877.79 | 1.53% | 1.00 |
| 2025-06-26 | 23.78 | 23.52 | -0.31 | -1.30% | 23.50 | 23.90 | 87772 | 20777.01 | 1.87% | 0.00 |
| 2025-06-25 | 23.70 | 23.83 | 0.13 | 0.55% | 23.51 | 23.83 | 92310 | 21867.39 | 1.97% | 0.00 |
| 2025-06-24 | 23.50 | 23.70 | 0.18 | 0.77% | 23.42 | 23.75 | 90727 | 21429.23 | 1.93% | 0.00 |
| 2025-06-23 | 23.19 | 23.52 | 0.20 | 0.86% | 23.06 | 23.54 | 78606 | 18401.79 | 1.68% | 0.00 |
| 2025-06-20 | 23.44 | 23.32 | -0.11 | -0.47% | 23.19 | 23.83 | 72002 | 16848.95 | 1.53% | 0.00 |
| 2025-06-19 | 23.31 | 23.43 | 0.06 | 0.26% | 23.25 | 23.76 | 102655 | 24116.68 | 2.19% | 0.00 |
| 2025-06-18 | 23.52 | 23.37 | -0.26 | -1.10% | 23.25 | 23.52 | 82936 | 19370.18 | 1.77% | 0.00 |
| 2025-06-17 | 23.04 | 23.63 | 0.69 | 3.01% | 23.04 | 23.97 | 186327 | 43955.77 | 3.97% | 0.00 |
| 2025-06-16 | 22.78 | 22.94 | 0.06 | 0.26% | 22.70 | 23.09 | 79510 | 18192.32 | 1.69% | 0.00 |
| 2025-06-13 | 23.20 | 22.88 | -0.35 | -1.51% | 22.74 | 23.40 | 103230 | 23721.62 | 2.20% | 0.00 |
| 2025-06-12 | 23.17 | 23.33 | 0.17 | 0.73% | 23.00 | 23.35 | 75257 | 17493.81 | 1.60% | 1.00 |
| 2025-06-11 | 23.03 | 23.16 | 0.11 | 0.48% | 23.03 | 23.36 | 83397 | 19353.88 | 1.78% | 0.00 |
| 2025-06-10 | 23.35 | 23.05 | -0.30 | -1.28% | 22.82 | 23.49 | 115137 | 26683.95 | 2.45% | 0.00 |
| 2025-06-09 | 23.26 | 23.35 | 0.11 | 0.47% | 23.19 | 23.45 | 94974 | 22169.75 | 2.02% | 0.00 |
| 2025-06-06 | 23.25 | 23.24 | -0.02 | -0.09% | 23.16 | 23.33 | 62531 | 14517.96 | 1.33% | 0.00 |
| 2025-06-05 | 23.50 | 23.26 | -0.24 | -1.02% | 23.20 | 23.60 | 89316 | 20823.64 | 1.90% | 0.00 |
| 2025-06-04 | 23.60 | 23.50 | -0.13 | -0.55% | 23.33 | 23.66 | 93711 | 21983.27 | 2.00% | 0.00 |
| 2025-06-03 | 23.49 | 23.63 | -0.08 | -0.34% | 23.48 | 23.88 | 139731 | 33043.17 | 2.98% | 0.00 |
| 2025-05-30 | 23.13 | 23.71 | 1.01 | 4.45% | 23.13 | 24.50 | 311338 | 74759.64 | 6.64% | 0.00 |
| 2025-05-29 | 22.32 | 22.70 | 0.30 | 1.34% | 22.32 | 22.77 | 62136 | 14083.28 | 1.32% | 0.00 |
| 2025-05-28 | 22.60 | 22.40 | -0.20 | -0.88% | 22.32 | 22.75 | 46788 | 10514.07 | 1.00% | 0.00 |
| 2025-05-27 | 22.55 | 22.60 | 0.07 | 0.31% | 22.43 | 22.62 | 41764 | 9411.34 | 0.89% | 0.00 |
| 2025-05-26 | 22.70 | 22.53 | -0.16 | -0.71% | 22.43 | 22.78 | 54798 | 12369.68 | 1.17% | 0.00 |
| 2025-05-23 | 22.68 | 22.69 | 0.00 | 0.00% | 22.66 | 23.05 | 62786 | 14352.77 | 1.34% | 0.00 |
| 2025-05-22 | 22.91 | 22.69 | -0.30 | -1.30% | 22.63 | 23.03 | 54125 | 12334.88 | 1.15% | 0.00 |
| 2025-05-21 | 23.00 | 22.99 | -0.05 | -0.22% | 22.90 | 23.20 | 62050 | 14294.61 | 1.32% | 0.00 |
| 2025-05-20 | 22.90 | 23.04 | 0.13 | 0.57% | 22.88 | 23.22 | 75498 | 17412.09 | 1.61% | 0.00 |
| 2025-05-19 | 23.12 | 22.91 | -0.21 | -0.91% | 22.75 | 23.17 | 68518 | 15659.64 | 1.46% | 0.00 |
| 2025-05-16 | 22.84 | 23.12 | 0.27 | 1.18% | 22.80 | 23.27 | 68558 | 15789.99 | 1.46% | 0.00 |
| 2025-05-15 | 23.15 | 22.85 | -0.38 | -1.64% | 22.84 | 23.18 | 59560 | 13663.93 | 1.27% | 0.00 |
| 2025-05-14 | 23.10 | 23.23 | 0.05 | 0.22% | 22.89 | 23.32 | 74527 | 17218.71 | 1.59% | 10.00 |
| 2025-05-13 | 23.45 | 23.18 | -0.02 | -0.09% | 23.10 | 23.46 | 75810 | 17607.72 | 1.62% | 0.00 |
| 2025-05-12 | 23.06 | 23.20 | 0.44 | 1.93% | 22.96 | 23.25 | 97620 | 22567.71 | 2.08% | 0.00 |
| 2025-05-09 | 22.87 | 22.76 | -0.13 | -0.57% | 22.65 | 23.11 | 72486 | 16575.36 | 1.55% | 5.00 |
| 2025-05-08 | 22.76 | 22.89 | 0.00 | 0.00% | 22.70 | 22.94 | 74661 | 17055.41 | 1.59% | 52.00 |
| 2025-05-07 | 22.71 | 22.89 | 0.34 | 1.51% | 22.70 | 23.21 | 124222 | 28509.17 | 2.65% | 0.00 |
| 2025-05-06 | 22.30 | 22.55 | 0.31 | 1.39% | 22.25 | 22.56 | 89534 | 20074.36 | 1.91% | 0.00 |
| 2025-04-30 | 22.46 | 22.24 | -0.12 | -0.54% | 22.23 | 22.56 | 94655 | 21168.08 | 2.02% | 0.00 |
| 2025-04-29 | 22.36 | 22.36 | 0.18 | 0.81% | 22.23 | 22.55 | 78905 | 17652.33 | 1.68% | 0.00 |
| 2025-04-28 | 22.38 | 22.18 | -0.20 | -0.89% | 22.05 | 22.43 | 58089 | 12921.65 | 1.24% | 0.00 |
| 2025-04-25 | 22.45 | 22.38 | 0.02 | 0.09% | 22.21 | 22.54 | 72182 | 16148.37 | 1.54% | 0.00 |
| 2025-04-24 | 22.60 | 22.36 | -0.12 | -0.53% | 22.19 | 22.67 | 100925 | 22639.35 | 2.15% | 0.00 |
| 2025-04-23 | 22.02 | 22.48 | 0.54 | 2.46% | 22.01 | 22.54 | 109101 | 24322.58 | 2.33% | 0.00 |
| 2025-04-22 | 21.87 | 21.94 | 0.07 | 0.32% | 21.79 | 22.06 | 66594 | 14608.13 | 1.42% | 0.00 |
| 2025-04-21 | 21.55 | 21.87 | 0.28 | 1.30% | 21.46 | 21.93 | 61675 | 13449.32 | 1.31% | 10.00 |
| 2025-04-18 | 21.45 | 21.59 | 0.04 | 0.19% | 21.43 | 21.65 | 39151 | 8433.97 | 0.83% | 0.00 |
| 2025-04-17 | 21.45 | 21.55 | 0.00 | 0.00% | 21.41 | 21.73 | 58265 | 12584.83 | 1.24% | 10.00 |
| 2025-04-16 | 21.71 | 21.55 | -0.31 | -1.42% | 21.35 | 21.78 | 58281 | 12568.82 | 1.24% | 0.00 |
| 2025-04-15 | 21.75 | 21.86 | 0.06 | 0.28% | 21.50 | 21.86 | 56833 | 12342.50 | 1.21% | 10.00 |
| 2025-04-14 | 21.87 | 21.80 | 0.02 | 0.09% | 21.72 | 22.14 | 84515 | 18511.81 | 1.80% | 0.00 |
| 2025-04-11 | 21.51 | 21.78 | 0.04 | 0.18% | 21.50 | 21.95 | 67377 | 14660.77 | 1.44% | 0.00 |
| 2025-04-10 | 22.00 | 21.74 | 0.48 | 2.26% | 21.71 | 22.27 | 122910 | 27067.39 | 2.62% | 0.00 |
| 2025-04-09 | 20.62 | 21.26 | 0.33 | 1.58% | 19.78 | 21.38 | 126761 | 26270.56 | 2.70% | 20.00 |
| 2025-04-08 | 20.99 | 20.93 | 0.22 | 1.06% | 20.61 | 21.62 | 140698 | 29581.57 | 3.00% | 0.00 |
深证大盘股票行情在线 K线走势图
