英科再生

688087
🏛️ 中国 →
26.33
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 95.01 96.84 94.38 94.46 0.3M
2021-12-30 95.55 97.82 94.50 95.99 0.5M
2021-12-29 94.19 96.60 93.25 95.81 0.3M
2021-12-28 95.94 96.43 93.20 93.73 0.2M
2021-12-27 97.01 97.01 94.00 95.34 0.3M
2021-12-24 97.50 99.23 94.41 97.95 0.7M
2021-12-23 97.06 100.00 96.13 98.60 0.3M
2021-12-22 97.78 100.50 96.24 98.40 0.5M
2021-12-21 95.71 100.73 94.10 97.80 0.6M
2021-12-20 93.08 95.90 92.00 94.10 0.4M
2021-12-17 97.20 97.55 93.91 94.20 0.5M
2021-12-16 96.20 99.81 95.91 98.44 0.4M
2021-12-15 94.57 99.33 94.50 97.50 1.0M
2021-12-14 93.52 96.50 91.10 94.72 0.7M
2021-12-13 95.76 96.66 93.10 93.71 0.6M
2021-12-10 94.99 95.95 93.00 94.34 0.4M
2021-12-09 96.16 97.52 94.50 94.69 1.0M
2021-12-08 96.56 99.18 95.28 96.16 0.6M
2021-12-07 99.97 101.50 95.50 96.17 0.9M
2021-12-06 103.00 105.68 98.19 99.10 0.9M
2021-12-03 98.98 104.94 97.73 103.00 0.9M
2021-12-02 101.00 101.00 94.75 98.98 0.8M
2021-12-01 99.95 100.75 97.29 99.43 0.6M
2021-11-30 99.00 101.37 97.00 98.29 0.6M
2021-11-29 98.68 101.74 98.40 100.10 0.5M
2021-11-26 100.44 104.95 98.62 99.84 1.2M
2021-11-25 96.95 101.50 94.40 99.17 1.5M
2021-11-24 88.68 98.99 88.60 96.55 2.0M
2021-11-23 88.62 93.24 87.00 88.84 1.4M
2021-11-22 90.50 92.90 88.00 88.62 0.7M
2021-11-19 89.90 92.12 88.92 90.51 0.4M
2021-11-18 90.35 92.92 88.12 90.01 0.8M
2021-11-17 92.60 94.80 89.00 91.80 0.9M
2021-11-16 94.85 94.85 92.01 92.74 0.6M
2021-11-15 89.88 96.00 89.63 93.63 1.7M
2021-11-12 87.59 92.30 86.51 89.90 0.7M
2021-11-11 87.90 88.44 85.54 87.41 0.6M
2021-11-10 89.73 89.73 86.22 87.95 0.5M
2021-11-09 86.50 91.80 86.08 89.73 1.2M
2021-11-08 85.58 88.90 84.00 87.00 1.4M
2021-11-05 89.61 92.87 83.88 84.58 1.3M
2021-11-04 87.30 89.99 86.78 88.29 1.1M
2021-11-03 81.88 88.50 80.31 87.30 1.4M
2021-11-02 78.98 84.24 78.01 80.85 1.0M
2021-11-01 80.18 81.32 77.00 78.85 0.6M
2021-10-29 83.00 84.99 80.08 80.98 0.9M
2021-10-28 80.05 83.39 79.09 82.30 0.8M
2021-10-27 81.80 83.28 79.70 80.05 0.9M
2021-10-26 83.00 84.84 80.80 81.76 0.7M
2021-10-25 80.00 83.30 79.81 82.60 0.9M
2021-10-22 79.05 81.50 78.60 80.42 0.8M
2021-10-21 76.70 79.58 75.50 78.83 0.9M
2021-10-20 77.39 78.20 76.62 77.30 0.4M
2021-10-19 78.04 79.84 76.47 77.42 0.9M
2021-10-18 76.02 79.98 74.91 78.71 0.8M
2021-10-15 75.89 77.19 74.35 76.40 0.8M
2021-10-14 76.30 77.76 75.64 75.90 0.4M
2021-10-13 76.10 78.28 74.20 77.22 0.5M
2021-10-12 76.39 78.70 76.00 76.68 0.5M
2021-10-11 76.03 78.30 75.23 77.95 0.5M
2021-10-08 77.00 78.66 74.26 77.00 0.6M
2021-09-30 72.33 77.48 72.33 77.00 0.6M
2021-09-29 75.00 76.40 71.81 73.73 1.1M
2021-09-28 77.70 78.19 74.08 74.23 1.4M
2021-09-27 81.80 81.80 77.77 78.18 0.7M
2021-09-24 80.70 81.41 80.10 80.85 0.5M
2021-09-23 81.66 82.84 80.51 80.80 1.1M
2021-09-22 83.00 85.35 81.45 81.69 1.0M
2021-09-17 82.00 84.49 80.23 83.60 1.4M
2021-09-16 87.31 89.66 79.80 82.38 2.7M
2021-09-15 81.00 88.00 80.11 87.00 3.3M
2021-09-14 84.70 84.70 79.77 81.06 2.0M
2021-09-13 83.80 87.33 81.19 84.45 1.4M
2021-09-10 85.00 85.42 83.07 83.07 1.0M
2021-09-09 85.79 89.50 84.00 85.42 1.2M
2021-09-08 86.80 88.19 84.86 85.41 1.0M
2021-09-07 96.00 96.65 84.60 87.74 1.6M
2021-09-06 85.00 93.00 83.78 93.00 1.6M
2021-09-03 84.35 86.18 83.45 83.75 1.3M
2021-09-02 85.90 88.00 85.52 86.18 0.6M
2021-09-01 91.65 91.65 86.00 87.58 0.8M
2021-08-31 90.74 95.68 89.00 89.40 1.0M
2021-08-30 92.00 95.70 88.30 90.80 0.9M
2021-08-27 90.89 95.00 90.11 92.34 0.6M
2021-08-26 96.00 97.85 90.18 90.88 0.9M
2021-08-25 95.10 98.30 93.00 96.58 0.9M
2021-08-24 100.00 100.00 95.50 97.33 0.8M
2021-08-23 102.66 111.97 97.80 99.50 1.5M
2021-08-20 92.50 102.80 90.00 100.68 1.7M
2021-08-19 87.00 93.92 85.20 92.50 1.1M
2021-08-18 84.52 88.40 83.01 87.96 0.5M
2021-08-17 86.99 89.26 83.90 84.20 0.8M
2021-08-16 90.66 92.88 87.00 87.40 1.2M
2021-08-13 89.49 96.60 85.82 93.33 1.1M
2021-08-12 91.20 91.30 87.44 89.50 0.7M
2021-08-11 92.00 92.92 89.44 91.20 0.6M
2021-08-10 96.66 97.52 90.14 91.58 1.2M
2021-08-09 94.98 98.69 89.44 96.78 0.9M
2021-08-06 98.50 101.88 92.70 95.00 0.9M
2021-08-05 105.44 105.44 99.50 99.89 1.1M
2021-08-04 104.00 106.92 102.34 105.60 0.6M
2021-08-03 109.95 110.45 104.20 105.08 1.2M
2021-08-02 99.00 110.00 99.00 109.95 1.4M
2021-07-30 106.40 109.51 100.53 101.50 1.3M
2021-07-29 98.00 107.56 97.57 104.40 1.6M
2021-07-28 94.50 99.30 91.02 97.78 1.7M
2021-07-27 105.66 109.31 93.34 93.92 2.5M
2021-07-26 108.00 111.79 99.30 109.80 2.7M
2021-07-23 108.88 112.56 102.00 108.67 2.7M
2021-07-22 119.00 119.22 107.01 107.01 2.6M
2021-07-21 111.90 123.00 106.50 119.06 3.7M
2021-07-20 103.12 118.18 103.12 112.30 4.2M
2021-07-19 108.60 110.99 99.10 102.00 2.8M
2021-07-16 110.00 115.20 103.38 109.00 3.0M
2021-07-15 111.00 112.59 99.02 111.00 4.7M
2021-07-14 113.88 123.90 110.66 115.10 5.2M
2021-07-13 88.50 118.88 88.50 108.00 9.3M
2021-07-12 84.00 89.58 80.10 87.55 10.9M
2021-07-09 70.00 82.67 70.00 78.02 20.7M