英可瑞(300713)股票行情
英可瑞(300713)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 | 17.91 | 18.57 | 0.55 | 3.05% | 17.83 | 18.72 | 71231 | 13090.71 | 8.18% | 0.00 |
| 2025-07-31 | 17.87 | 18.02 | 0.07 | 0.39% | 17.87 | 18.50 | 58790 | 10713.03 | 6.75% | 0.00 |
| 2025-07-30 | 18.44 | 17.95 | -0.49 | -2.66% | 17.75 | 18.45 | 41803 | 7553.17 | 4.80% | 0.00 |
| 2025-07-29 | 18.17 | 18.44 | 0.27 | 1.49% | 17.90 | 18.55 | 56086 | 10236.32 | 6.44% | 0.00 |
| 2025-07-28 | 17.96 | 18.17 | 0.37 | 2.08% | 17.77 | 18.22 | 37965 | 6873.95 | 4.36% | 0.00 |
| 2025-07-25 | 17.73 | 17.80 | 0.02 | 0.11% | 17.56 | 17.86 | 24624 | 4365.34 | 2.83% | 0.00 |
| 2025-07-24 | 17.58 | 17.78 | 0.20 | 1.14% | 17.54 | 17.85 | 24576 | 4352.52 | 2.82% | 0.00 |
| 2025-07-23 | 17.92 | 17.58 | -0.34 | -1.90% | 17.49 | 17.93 | 39853 | 7019.80 | 4.58% | 0.00 |
| 2025-07-22 | 18.18 | 17.92 | -0.24 | -1.32% | 17.86 | 18.28 | 39180 | 7046.57 | 4.50% | 0.00 |
| 2025-07-21 | 18.13 | 18.16 | 0.04 | 0.22% | 18.03 | 18.38 | 35593 | 6468.11 | 4.09% | 0.00 |
| 2025-07-18 | 18.19 | 18.12 | 0.00 | 0.00% | 18.03 | 18.37 | 31269 | 5679.35 | 3.59% | 0.00 |
| 2025-07-17 | 18.10 | 18.12 | 0.05 | 0.28% | 17.92 | 18.18 | 34693 | 6257.89 | 3.99% | 0.00 |
| 2025-07-16 | 18.22 | 18.07 | -0.14 | -0.77% | 18.03 | 18.56 | 39762 | 7247.42 | 4.57% | 0.00 |
| 2025-07-15 | 18.42 | 18.21 | -0.33 | -1.78% | 18.09 | 18.53 | 42044 | 7673.09 | 4.83% | 0.00 |
| 2025-07-14 | 18.35 | 18.54 | 0.19 | 1.04% | 18.10 | 18.79 | 52344 | 9678.38 | 6.01% | 0.00 |
| 2025-07-11 | 18.57 | 18.35 | -0.43 | -2.29% | 18.18 | 18.89 | 60169 | 11046.80 | 6.91% | 0.00 |
| 2025-07-10 | 19.14 | 18.78 | -0.27 | -1.42% | 18.70 | 19.39 | 68881 | 13023.26 | 7.91% | 0.00 |
| 2025-07-09 | 18.97 | 19.05 | 0.00 | 0.00% | 18.82 | 19.44 | 125860 | 24030.05 | 14.46% | 0.00 |
| 2025-07-08 | 18.95 | 19.05 | 0.48 | 2.58% | 18.58 | 19.82 | 169628 | 32362.15 | 19.49% | 0.00 |
| 2025-07-07 | 18.00 | 18.57 | 0.56 | 3.11% | 17.91 | 19.00 | 94139 | 17327.63 | 10.82% | 0.00 |
| 2025-07-04 | 18.00 | 18.01 | -0.06 | -0.33% | 17.91 | 18.40 | 58873 | 10663.88 | 6.76% | 0.00 |
| 2025-07-03 | 18.15 | 18.07 | 0.04 | 0.22% | 17.87 | 18.20 | 31063 | 5589.13 | 3.57% | 0.00 |
| 2025-07-02 | 18.10 | 18.03 | -0.11 | -0.61% | 17.83 | 18.11 | 32606 | 5862.68 | 3.75% | 0.00 |
| 2025-07-01 | 18.30 | 18.14 | -0.20 | -1.09% | 17.80 | 18.34 | 51840 | 9357.69 | 5.96% | 0.00 |
| 2025-06-30 | 18.17 | 18.34 | 0.04 | 0.22% | 18.05 | 18.42 | 68578 | 12496.09 | 7.88% | 1.00 |
| 2025-06-27 | 17.90 | 18.30 | 0.42 | 2.35% | 17.90 | 18.39 | 91251 | 16612.76 | 10.48% | 0.00 |
| 2025-06-26 | 18.03 | 17.88 | -0.15 | -0.83% | 17.80 | 18.17 | 49684 | 8911.09 | 5.71% | 0.00 |
| 2025-06-25 | 18.10 | 18.03 | -0.06 | -0.33% | 17.73 | 18.14 | 74012 | 13264.34 | 8.50% | 20.00 |
| 2025-06-24 | 17.24 | 18.09 | 0.96 | 5.60% | 17.18 | 18.25 | 99113 | 17662.17 | 11.39% | 0.00 |
| 2025-06-23 | 16.58 | 17.13 | 0.47 | 2.82% | 16.47 | 17.13 | 43407 | 7343.54 | 4.99% | 0.00 |
| 2025-06-20 | 16.76 | 16.66 | -0.20 | -1.19% | 16.63 | 17.48 | 46697 | 7922.04 | 5.36% | 0.00 |
| 2025-06-19 | 17.24 | 16.86 | -0.38 | -2.20% | 16.84 | 17.70 | 61934 | 10709.56 | 7.12% | 0.00 |
| 2025-06-18 | 17.07 | 17.24 | -0.03 | -0.17% | 16.98 | 17.38 | 35629 | 6127.29 | 4.09% | 0.00 |
| 2025-06-17 | 17.08 | 17.27 | 0.03 | 0.17% | 17.04 | 17.48 | 35060 | 6015.07 | 4.03% | 0.00 |
| 2025-06-16 | 16.76 | 17.24 | 0.44 | 2.62% | 16.61 | 17.35 | 41584 | 7135.04 | 4.78% | 0.00 |
| 2025-06-13 | 17.15 | 16.80 | -0.62 | -3.56% | 16.76 | 17.38 | 57746 | 9808.63 | 6.63% | 0.00 |
| 2025-06-12 | 17.45 | 17.42 | 0.15 | 0.87% | 17.22 | 17.60 | 44675 | 7779.53 | 5.13% | 0.00 |
| 2025-06-11 | 17.45 | 17.27 | -0.13 | -0.75% | 17.24 | 17.60 | 52463 | 9113.49 | 6.03% | 0.00 |
| 2025-06-10 | 17.76 | 17.40 | -0.36 | -2.03% | 17.11 | 17.76 | 83479 | 14550.35 | 9.59% | 0.00 |
| 2025-06-09 | 17.53 | 17.76 | 0.18 | 1.02% | 17.46 | 18.09 | 90672 | 16056.65 | 10.42% | 6.00 |
| 2025-06-06 | 17.89 | 17.58 | -0.48 | -2.66% | 17.43 | 17.95 | 102632 | 18073.08 | 11.79% | 0.00 |
| 2025-06-05 | 17.48 | 18.06 | 0.36 | 2.03% | 17.01 | 18.24 | 175291 | 31038.65 | 20.14% | 0.00 |
| 2025-06-04 | 16.94 | 17.70 | 0.93 | 5.55% | 16.94 | 18.30 | 188983 | 33510.65 | 21.71% | 4.00 |
| 2025-06-03 | 16.76 | 16.77 | -0.16 | -0.95% | 16.68 | 16.98 | 34862 | 5851.08 | 4.01% | 0.00 |
| 2025-05-30 | 17.12 | 16.93 | -0.28 | -1.63% | 16.67 | 17.29 | 48047 | 8110.83 | 5.52% | 0.00 |
| 2025-05-29 | 16.96 | 17.21 | 0.17 | 1.00% | 16.86 | 17.31 | 60312 | 10376.18 | 6.93% | 0.00 |
| 2025-05-28 | 16.95 | 17.04 | 0.04 | 0.24% | 16.86 | 17.37 | 70533 | 12070.12 | 8.10% | 1.00 |
| 2025-05-27 | 16.81 | 17.00 | 0.25 | 1.49% | 16.63 | 17.18 | 68298 | 11543.95 | 7.85% | 0.00 |
| 2025-05-26 | 16.37 | 16.75 | 0.43 | 2.63% | 16.18 | 16.82 | 72583 | 12088.67 | 8.34% | 0.00 |
| 2025-05-23 | 16.67 | 16.32 | -0.70 | -4.11% | 16.25 | 16.93 | 128065 | 21237.79 | 14.71% | 1.00 |
| 2025-05-22 | 16.80 | 17.02 | 0.29 | 1.73% | 16.80 | 18.68 | 183836 | 32187.66 | 21.12% | 0.00 |
| 2025-05-21 | 17.05 | 16.73 | -0.44 | -2.56% | 16.69 | 17.11 | 44208 | 7430.81 | 5.08% | 0.00 |
| 2025-05-20 | 16.79 | 17.17 | 0.47 | 2.81% | 16.51 | 17.24 | 67689 | 11451.75 | 7.78% | 5.00 |
| 2025-05-19 | 16.31 | 16.70 | 0.25 | 1.52% | 16.20 | 16.76 | 42806 | 7072.20 | 4.92% | 0.00 |
| 2025-05-16 | 16.40 | 16.45 | 0.30 | 1.86% | 16.15 | 16.88 | 54274 | 8971.48 | 6.24% | 0.00 |
| 2025-05-15 | 16.41 | 16.15 | -0.26 | -1.58% | 16.06 | 16.41 | 42591 | 6892.32 | 4.89% | 0.00 |
| 2025-05-14 | 16.60 | 16.41 | -0.26 | -1.56% | 16.31 | 16.72 | 67613 | 11140.40 | 7.77% | 5.00 |
| 2025-05-13 | 17.10 | 16.67 | -0.42 | -2.46% | 16.58 | 17.25 | 65378 | 10980.28 | 7.51% | 0.00 |
| 2025-05-12 | 16.59 | 17.09 | 0.44 | 2.64% | 16.28 | 17.18 | 101309 | 16932.92 | 11.64% | 8.00 |
| 2025-05-09 | 16.38 | 16.65 | 0.03 | 0.18% | 16.06 | 16.78 | 112231 | 18465.74 | 12.89% | 5.00 |
| 2025-05-08 | 15.40 | 16.62 | 1.25 | 8.13% | 15.19 | 16.99 | 162723 | 26580.82 | 18.69% | 0.00 |
| 2025-05-07 | 15.32 | 15.37 | 0.18 | 1.18% | 15.11 | 15.52 | 48015 | 7341.78 | 5.52% | 0.00 |
| 2025-05-06 | 14.80 | 15.19 | 0.64 | 4.40% | 14.75 | 15.19 | 50834 | 7652.02 | 5.84% | 0.00 |
| 2025-04-30 | 14.26 | 14.55 | 0.29 | 2.03% | 14.26 | 14.65 | 52081 | 7554.06 | 5.98% | 0.00 |
| 2025-04-29 | 14.10 | 14.26 | 0.74 | 5.47% | 14.00 | 14.54 | 84052 | 12026.39 | 9.59% | 0.00 |
| 2025-04-28 | 13.85 | 13.52 | -0.28 | -2.03% | 13.51 | 14.05 | 33742 | 4597.04 | 3.85% | 0.00 |
| 2025-04-25 | 14.07 | 13.80 | -0.21 | -1.50% | 13.80 | 14.14 | 33636 | 4686.26 | 3.84% | 0.00 |
| 2025-04-24 | 14.21 | 14.01 | -0.28 | -1.96% | 13.82 | 14.33 | 43996 | 6190.34 | 5.02% | 0.00 |
| 2025-04-23 | 14.30 | 14.29 | 0.04 | 0.28% | 14.14 | 14.37 | 48211 | 6875.44 | 5.50% | 0.00 |
| 2025-04-22 | 14.57 | 14.25 | -0.39 | -2.66% | 14.16 | 14.60 | 63350 | 9049.57 | 7.23% | 0.00 |
| 2025-04-21 | 14.93 | 14.64 | 0.55 | 3.90% | 14.31 | 15.30 | 101700 | 14835.06 | 11.61% | 0.00 |
| 2025-04-18 | 14.01 | 14.09 | 0.16 | 1.15% | 13.68 | 14.30 | 57479 | 8059.70 | 6.56% | 0.00 |
| 2025-04-17 | 13.88 | 13.93 | 0.18 | 1.31% | 13.62 | 14.32 | 40548 | 5687.40 | 4.63% | 0.00 |
| 2025-04-16 | 14.28 | 13.75 | -0.43 | -3.03% | 13.43 | 14.28 | 33858 | 4665.30 | 3.86% | 0.00 |
| 2025-04-15 | 14.43 | 14.18 | -0.06 | -0.42% | 13.95 | 14.63 | 35244 | 4993.33 | 4.02% | 0.00 |
| 2025-04-14 | 14.10 | 14.24 | 0.42 | 3.04% | 14.10 | 14.45 | 49182 | 7024.45 | 5.61% | 0.00 |
| 2025-04-11 | 13.59 | 13.82 | 0.06 | 0.44% | 13.38 | 13.99 | 39448 | 5450.32 | 4.50% | 0.00 |
| 2025-04-10 | 13.75 | 13.76 | 0.42 | 3.15% | 13.67 | 14.10 | 62294 | 8657.36 | 7.11% | 7.00 |
| 2025-04-09 | 12.51 | 13.34 | 0.56 | 4.38% | 11.58 | 13.40 | 79016 | 9977.70 | 9.02% | 0.00 |
| 2025-04-08 | 12.65 | 12.78 | 0.38 | 3.06% | 12.23 | 13.26 | 74011 | 9476.12 | 8.45% | 0.00 |
深证大盘股票行情在线 K线走势图
