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 |
|---|
| 2025-09-16 | 18.38 | 18.42 | 0.04 | 0.22% | 18.07 | 18.48 | 32694 | 5979.38 | 3.67% | 0.00 |
| 2025-09-15 | 18.12 | 18.38 | 0.31 | 1.72% | 18.07 | 18.70 | 44917 | 8261.05 | 5.04% | 0.00 |
| 2025-09-12 | 18.38 | 18.07 | -0.29 | -1.58% | 18.06 | 18.39 | 24588 | 4477.28 | 2.76% | 6.00 |
| 2025-09-11 | 18.07 | 18.36 | 0.34 | 1.89% | 17.79 | 18.44 | 33324 | 6066.49 | 3.74% | 0.00 |
| 2025-09-10 | 18.20 | 18.02 | -0.11 | -0.61% | 17.90 | 18.45 | 23335 | 4218.93 | 2.62% | 0.00 |
| 2025-09-09 | 18.28 | 18.13 | -0.13 | -0.71% | 17.99 | 18.68 | 43616 | 7974.82 | 4.89% | 0.00 |
| 2025-09-08 | 18.49 | 18.26 | 0.10 | 0.55% | 18.02 | 18.54 | 33918 | 6176.16 | 3.81% | 0.00 |
| 2025-09-05 | 17.48 | 18.16 | 0.83 | 4.79% | 17.31 | 18.18 | 56615 | 10152.58 | 6.35% | 0.00 |
| 2025-09-04 | 17.31 | 17.33 | -0.05 | -0.29% | 17.09 | 18.00 | 49314 | 8712.35 | 5.53% | 0.00 |
| 2025-09-03 | 17.98 | 17.38 | -0.59 | -3.28% | 17.33 | 18.07 | 38313 | 6770.48 | 4.30% | 0.00 |
| 2025-09-02 | 18.45 | 17.97 | -0.60 | -3.23% | 17.65 | 18.74 | 48624 | 8736.07 | 5.46% | 0.00 |
| 2025-09-01 | 18.49 | 18.57 | 0.16 | 0.87% | 18.35 | 18.83 | 34745 | 6460.23 | 3.90% | 0.00 |
| 2025-08-29 | 18.83 | 18.41 | -0.51 | -2.70% | 18.35 | 18.90 | 38374 | 7107.28 | 4.31% | 0.00 |
| 2025-08-28 | 18.69 | 18.92 | 0.04 | 0.21% | 17.98 | 19.34 | 64670 | 12051.56 | 7.26% | 67.00 |
| 2025-08-27 | 19.60 | 18.88 | -0.77 | -3.92% | 18.84 | 19.88 | 57756 | 11245.52 | 6.48% | 0.00 |
| 2025-08-26 | 19.68 | 19.65 | -0.16 | -0.81% | 19.46 | 20.10 | 53354 | 10519.55 | 6.13% | 0.00 |
| 2025-08-25 | 20.18 | 19.81 | -0.15 | -0.75% | 19.63 | 20.18 | 55750 | 11067.35 | 6.40% | 0.00 |
| 2025-08-22 | 19.99 | 19.96 | -0.05 | -0.25% | 19.86 | 20.20 | 37600 | 7511.54 | 4.32% | 0.00 |
| 2025-08-21 | 20.21 | 20.01 | -0.08 | -0.40% | 19.86 | 20.34 | 41159 | 8245.96 | 4.73% | 0.00 |
| 2025-08-20 | 20.22 | 20.09 | -0.21 | -1.03% | 19.88 | 20.30 | 51978 | 10416.37 | 5.97% | 0.00 |
| 2025-08-19 | 20.48 | 20.30 | -0.18 | -0.88% | 20.14 | 21.07 | 76417 | 15619.21 | 8.78% | 0.00 |
| 2025-08-18 | 19.91 | 20.48 | 0.62 | 3.12% | 19.62 | 20.76 | 100902 | 20421.13 | 11.59% | 0.00 |
| 2025-08-15 | 19.22 | 19.86 | 0.50 | 2.58% | 19.15 | 20.22 | 104031 | 20582.19 | 11.95% | 63.00 |
| 2025-08-14 | 19.41 | 19.36 | -0.05 | -0.26% | 19.00 | 19.58 | 58084 | 11205.56 | 6.67% | 0.00 |
| 2025-08-13 | 19.43 | 19.41 | 0.00 | 0.00% | 19.25 | 19.82 | 54639 | 10617.11 | 6.28% | 0.00 |
| 2025-08-12 | 19.64 | 19.41 | -0.14 | -0.72% | 19.34 | 20.15 | 72022 | 14125.24 | 8.27% | 0.00 |
| 2025-08-11 | 18.79 | 19.55 | 0.75 | 3.99% | 18.79 | 19.82 | 80497 | 15614.14 | 9.25% | 0.00 |
| 2025-08-08 | 18.77 | 18.80 | 0.03 | 0.16% | 18.57 | 19.00 | 28953 | 5429.71 | 3.33% | 0.00 |
| 2025-08-07 | 18.99 | 18.77 | -0.18 | -0.95% | 18.69 | 18.99 | 36018 | 6775.08 | 4.14% | 0.00 |
| 2025-08-06 | 18.80 | 18.95 | 0.04 | 0.21% | 18.80 | 19.02 | 37343 | 7072.96 | 4.29% | 0.00 |
| 2025-08-05 | 18.75 | 18.91 | 0.18 | 0.96% | 18.62 | 18.94 | 45202 | 8502.64 | 5.19% | 0.00 |
| 2025-08-04 | 18.43 | 18.73 | 0.16 | 0.86% | 18.23 | 18.74 | 50412 | 9360.96 | 5.79% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
