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
2022-12-30 35.15 35.50 34.60 34.75 0.5M
2022-12-29 34.87 35.36 34.55 35.28 0.6M
2022-12-28 35.16 35.16 34.50 35.03 0.5M
2022-12-27 34.99 35.55 34.64 35.21 0.6M
2022-12-26 34.10 35.16 33.73 34.99 0.9M
2022-12-23 34.26 34.37 33.43 33.70 0.7M
2022-12-22 35.89 35.89 34.13 34.26 0.9M
2022-12-21 36.39 36.44 35.33 35.40 0.5M
2022-12-20 36.14 36.29 35.73 36.16 0.4M
2022-12-19 38.05 38.10 35.81 36.13 1.3M
2022-12-16 39.40 39.53 38.02 38.04 0.9M
2022-12-15 39.60 39.60 39.20 39.40 0.3M
2022-12-14 39.55 40.29 39.19 39.44 0.7M
2022-12-13 39.63 39.72 39.12 39.19 0.5M
2022-12-12 40.08 40.38 39.55 39.63 0.5M
2022-12-09 40.30 40.80 39.78 40.15 0.6M
2022-12-08 40.66 40.66 39.96 40.06 0.5M
2022-12-07 40.53 40.99 40.30 40.62 0.7M
2022-12-06 41.00 41.34 40.52 40.62 0.7M
2022-12-05 40.35 41.50 40.34 40.97 0.9M
2022-12-02 40.20 40.70 39.80 40.30 0.9M
2022-12-01 39.85 40.68 39.68 39.90 1.0M
2022-11-30 40.19 40.49 39.28 39.39 0.5M
2022-11-29 39.05 40.08 39.00 40.07 0.8M
2022-11-28 38.63 39.02 38.18 38.85 0.7M
2022-11-25 39.76 40.35 38.85 39.01 0.5M
2022-11-24 39.16 40.30 38.98 39.85 0.6M
2022-11-23 39.33 39.66 38.56 38.91 0.6M
2022-11-22 40.60 40.85 39.30 39.35 0.8M
2022-11-21 39.93 40.84 39.37 40.68 0.7M
2022-11-18 40.76 40.85 39.86 40.05 0.8M
2022-11-17 41.13 41.14 40.02 40.76 0.9M
2022-11-16 41.10 42.50 40.90 41.45 1.1M
2022-11-15 40.01 41.18 39.64 41.10 1.3M
2022-11-14 40.51 40.87 39.87 39.99 0.6M
2022-11-11 41.00 41.18 40.02 40.11 0.9M
2022-11-10 40.76 40.91 39.68 39.77 1.0M
2022-11-09 41.18 41.45 40.68 41.00 0.7M
2022-11-08 41.37 41.78 40.06 40.97 0.8M
2022-11-07 41.57 42.15 40.78 41.38 1.3M
2022-11-04 39.80 42.68 39.04 41.58 1.7M
2022-11-03 39.66 40.11 39.28 39.40 0.9M
2022-11-02 38.58 40.46 38.20 39.89 1.7M
2022-11-01 38.15 38.90 37.07 38.54 2.0M
2022-10-31 38.88 39.77 37.40 37.80 2.4M
2022-10-28 44.26 44.26 41.35 41.43 2.0M
2022-10-27 45.43 45.94 44.28 44.56 1.2M
2022-10-26 45.16 46.17 44.55 45.42 1.4M
2022-10-25 46.83 47.44 44.86 44.99 2.1M
2022-10-24 45.67 49.50 45.00 46.83 3.0M
2022-10-21 42.95 46.20 42.05 45.89 2.0M
2022-10-20 43.75 43.77 41.85 42.42 1.3M
2022-10-19 44.51 44.79 42.94 43.13 1.3M
2022-10-18 46.25 46.30 43.80 44.58 1.6M
2022-10-17 44.49 46.85 44.40 46.25 1.3M
2022-10-14 44.08 45.52 43.91 44.49 1.0M
2022-10-13 42.22 45.27 42.11 44.20 0.6M
2022-10-12 41.55 43.31 41.07 43.00 0.3M
2022-10-11 42.72 43.23 41.00 41.55 0.5M
2022-10-10 44.70 44.70 42.63 42.80 0.3M
2022-09-30 43.55 44.91 42.72 44.47 0.4M
2022-09-29 43.53 44.22 43.10 43.38 0.4M
2022-09-28 44.49 44.51 43.03 43.10 0.3M
2022-09-27 43.59 44.44 43.20 44.21 0.6M
2022-09-26 44.53 45.68 43.70 43.71 0.4M
2022-09-23 45.99 45.99 45.06 45.14 0.4M
2022-09-22 47.00 47.00 45.54 46.17 0.5M
2022-09-21 46.71 47.15 45.62 47.03 0.4M
2022-09-20 46.68 47.75 46.60 46.71 0.2M
2022-09-19 47.88 47.99 46.38 47.14 0.4M
2022-09-16 48.15 48.24 47.70 47.82 0.3M
2022-09-15 49.65 50.09 47.70 48.15 0.6M
2022-09-14 49.81 49.82 49.22 49.71 0.4M
2022-09-13 50.50 50.72 50.08 50.19 0.4M
2022-09-09 50.80 50.80 50.30 50.50 0.6M
2022-09-08 51.74 52.00 50.55 50.69 0.5M
2022-09-07 51.95 52.28 51.20 51.74 0.5M
2022-09-06 52.25 52.98 51.83 52.30 0.4M
2022-09-05 53.25 53.25 50.77 52.56 0.8M
2022-09-02 52.69 53.33 52.52 52.81 0.6M
2022-09-01 52.69 53.35 52.31 52.69 0.2M
2022-08-31 53.56 53.56 52.26 52.68 0.5M
2022-08-30 54.38 54.91 53.12 53.50 0.6M
2022-08-29 55.87 56.28 54.61 54.93 1.0M
2022-08-26 53.80 56.88 53.80 56.15 1.2M
2022-08-25 52.50 53.01 51.01 52.97 0.5M
2022-08-24 54.38 54.38 52.00 52.88 0.4M
2022-08-23 52.87 55.00 52.87 53.76 0.2M
2022-08-22 53.52 53.52 52.22 53.40 0.2M
2022-08-19 53.24 55.00 53.00 53.14 0.4M
2022-08-18 53.07 53.85 52.88 53.17 0.2M
2022-08-17 54.86 54.86 53.01 53.58 0.3M
2022-08-16 54.20 55.30 53.59 54.22 0.3M
2022-08-15 54.79 56.00 54.02 54.33 0.4M
2022-08-12 57.78 57.94 55.84 55.88 0.4M
2022-08-11 55.55 57.90 55.55 57.78 0.4M
2022-08-10 54.36 55.82 54.34 55.51 0.3M
2022-08-09 54.61 54.99 54.01 54.55 0.2M
2022-08-08 55.60 56.70 54.12 54.57 0.5M
2022-08-05 52.03 56.52 52.00 55.60 0.5M
2022-08-04 52.80 53.44 51.80 52.01 0.2M
2022-08-03 52.30 54.60 52.28 52.70 0.4M
2022-08-02 54.82 54.88 51.51 52.86 0.4M
2022-08-01 55.18 55.99 54.30 55.69 0.2M
2022-07-29 57.99 58.00 55.51 55.64 0.2M
2022-07-28 57.20 57.77 56.87 57.38 0.1M
2022-07-27 55.62 57.70 55.62 57.53 0.2M
2022-07-26 56.59 57.00 55.00 56.21 0.2M
2022-07-25 56.95 57.68 56.51 56.66 0.2M
2022-07-22 57.99 59.01 56.50 56.95 0.3M
2022-07-21 58.47 59.96 58.10 58.10 0.3M
2022-07-20 58.83 59.99 58.34 59.00 0.5M
2022-07-19 56.81 60.30 56.81 59.45 0.8M
2022-07-18 56.78 57.39 54.88 56.81 0.5M
2022-07-15 55.15 57.00 54.45 55.60 0.3M
2022-07-14 53.07 55.50 53.07 55.02 0.3M
2022-07-13 53.79 54.41 52.50 53.95 0.3M
2022-07-12 56.12 56.78 53.38 53.78 0.4M
2022-07-11 54.95 57.97 54.53 56.62 0.7M
2022-07-08 55.14 55.90 54.65 54.95 0.3M
2022-07-07 56.10 57.27 55.00 55.14 0.3M
2022-07-06 56.70 57.57 55.98 56.35 0.2M
2022-07-05 57.84 58.76 56.50 56.70 0.3M
2022-07-04 56.62 58.31 55.51 57.76 0.4M
2022-07-01 57.00 57.41 55.80 56.87 0.5M
2022-06-30 58.01 58.12 54.58 57.87 0.8M
2022-06-29 58.30 59.19 57.37 57.37 0.3M
2022-06-28 60.51 60.58 58.15 58.60 0.5M
2022-06-27 63.00 63.91 59.90 60.51 0.7M
2022-06-24 59.85 63.80 59.18 62.55 0.4M
2022-06-23 61.57 61.90 58.50 60.00 0.5M
2022-06-22 64.23 64.23 61.46 61.58 0.3M
2022-06-21 67.95 67.95 63.50 63.98 0.3M
2022-06-20 64.00 67.48 64.00 67.45 0.4M
2022-06-17 63.88 65.19 63.00 64.00 0.2M
2022-06-16 63.81 64.88 63.07 64.13 0.2M
2022-06-15 62.50 66.00 62.25 63.80 0.3M
2022-06-14 63.50 64.29 61.51 62.60 0.3M
2022-06-13 63.50 65.19 63.00 64.50 0.3M
2022-06-10 63.02 64.50 63.02 64.20 0.2M
2022-06-09 65.86 66.00 63.58 63.65 0.2M
2022-06-08 68.00 68.00 65.12 66.24 0.3M
2022-06-07 66.04 69.85 65.31 67.00 0.7M
2022-06-06 66.20 68.22 64.12 66.00 0.9M
2022-06-02 63.84 66.07 62.00 65.95 0.5M
2022-06-01 61.90 65.09 61.20 64.10 0.5M
2022-05-31 61.10 61.66 60.50 61.65 0.2M
2022-05-30 59.60 61.48 59.13 61.18 0.3M
2022-05-27 58.68 60.99 58.57 59.68 0.2M
2022-05-26 58.01 60.26 56.83 58.67 0.3M
2022-05-25 58.19 59.00 56.88 58.45 0.4M
2022-05-24 62.60 63.72 58.01 58.26 0.7M
2022-05-23 60.13 63.50 59.50 63.44 0.6M
2022-05-20 58.45 61.61 58.45 60.35 0.3M
2022-05-19 59.30 59.77 58.01 59.66 0.3M
2022-05-18 61.07 61.50 58.88 59.55 0.4M
2022-05-17 59.56 61.30 58.68 61.00 0.2M
2022-05-16 61.49 61.49 58.81 59.56 0.1M
2022-05-13 62.87 63.00 60.41 60.72 0.1M
2022-05-12 61.70 64.00 60.89 62.28 0.2M
2022-05-11 60.05 63.49 60.05 61.80 0.3M
2022-05-10 60.00 60.81 58.51 60.52 0.1M
2022-05-09 59.21 60.95 57.99 60.10 0.2M
2022-05-06 58.01 59.88 57.53 58.88 0.2M
2022-05-05 59.16 61.98 58.85 59.10 0.3M
2022-04-29 56.12 59.88 55.20 59.16 0.4M
2022-04-28 56.00 57.60 55.27 55.50 0.4M
2022-04-27 53.00 56.00 51.20 56.00 0.5M
2022-04-26 55.00 55.87 53.00 54.20 0.3M
2022-04-25 57.98 58.40 52.59 55.86 0.3M
2022-04-22 56.71 57.92 55.31 57.30 0.2M
2022-04-21 57.01 59.65 56.14 57.23 0.3M
2022-04-20 59.01 59.50 57.49 57.57 0.2M
2022-04-19 59.72 60.35 58.65 59.30 0.2M
2022-04-18 60.65 61.00 58.28 59.89 0.2M
2022-04-15 59.90 62.62 57.79 60.49 0.3M
2022-04-14 59.00 60.53 58.88 59.90 0.4M
2022-04-13 56.35 60.20 55.13 59.38 0.5M
2022-04-12 54.20 57.80 54.20 56.49 0.4M
2022-04-11 57.20 57.40 54.00 54.55 0.3M
2022-04-08 58.00 58.57 56.85 57.62 0.2M
2022-04-07 57.99 58.80 56.70 58.40 0.3M
2022-04-06 61.00 61.00 57.69 58.29 0.5M
2022-04-01 61.43 62.29 60.10 61.00 0.2M
2022-03-31 61.70 63.07 60.80 61.60 0.3M
2022-03-30 60.88 62.66 60.11 61.81 0.4M
2022-03-29 60.00 64.00 59.16 61.80 0.8M
2022-03-28 58.02 58.73 56.69 58.40 0.2M
2022-03-25 59.50 61.50 58.42 58.49 0.5M
2022-03-24 61.53 61.53 59.50 59.63 0.3M
2022-03-23 59.93 61.64 59.19 61.19 0.4M
2022-03-22 59.77 61.00 58.80 60.11 0.3M
2022-03-21 60.35 60.98 58.24 59.90 0.7M
2022-03-18 61.30 61.63 60.07 60.39 0.4M
2022-03-17 61.99 63.51 60.41 61.43 0.6M
2022-03-16 62.62 62.62 57.50 60.64 0.6M
2022-03-15 62.31 62.90 60.30 61.83 0.7M
2022-03-14 66.30 66.30 60.10 62.31 0.7M
2022-03-11 65.67 67.37 63.50 66.60 0.6M
2022-03-10 71.17 71.17 67.00 67.50 0.5M
2022-03-09 69.99 70.34 65.43 69.80 0.5M
2022-03-08 70.97 72.59 68.15 68.99 0.6M
2022-03-07 70.60 72.79 69.66 71.72 0.5M
2022-03-04 71.85 73.85 70.50 71.11 0.5M
2022-03-03 74.35 75.50 71.53 71.79 0.8M
2022-03-02 75.00 76.76 74.02 74.16 0.5M
2022-03-01 74.90 76.29 74.29 76.10 0.2M
2022-02-28 77.00 77.51 73.82 75.30 0.7M
2022-02-25 76.28 79.33 75.99 77.39 0.5M
2022-02-24 77.77 79.31 74.50 76.00 0.7M
2022-02-23 71.83 76.97 71.83 76.97 1.0M
2022-02-22 74.50 75.55 70.00 71.83 0.9M
2022-02-21 74.50 75.18 74.20 75.08 0.2M
2022-02-18 74.01 75.02 74.00 74.55 0.3M
2022-02-17 76.10 77.76 75.00 75.03 0.4M
2022-02-16 75.78 78.56 75.41 76.50 0.4M
2022-02-15 77.20 77.62 74.92 76.51 0.6M
2022-02-14 78.10 78.39 75.19 77.41 0.5M
2022-02-11 81.99 81.99 78.25 78.35 0.7M
2022-02-10 83.48 84.88 81.29 81.99 0.2M
2022-02-09 82.99 83.59 80.60 83.51 0.4M
2022-02-08 83.36 83.36 80.57 82.98 0.4M
2022-02-07 86.33 86.33 80.80 83.38 0.5M
2022-01-28 82.23 85.55 81.79 83.53 1.0M
2022-01-27 80.96 83.50 80.40 81.69 0.4M
2022-01-26 81.00 83.50 80.02 82.25 0.4M
2022-01-25 81.70 81.70 78.89 79.61 0.3M
2022-01-24 79.94 82.00 78.21 81.80 0.6M
2022-01-21 79.50 82.25 78.87 80.65 0.3M
2022-01-20 80.12 81.32 79.57 80.27 0.4M
2022-01-19 81.81 82.39 80.26 81.39 0.5M
2022-01-18 81.88 82.80 80.01 81.90 1.0M
2022-01-17 82.01 84.22 80.01 83.01 0.8M
2022-01-14 80.89 84.04 80.55 83.36 0.7M
2022-01-13 84.99 85.11 80.49 81.22 1.0M
2022-01-12 84.14 88.19 83.99 85.27 1.2M
2022-01-11 88.05 89.09 84.42 85.09 1.1M
2022-01-10 87.51 91.38 83.31 90.00 1.4M
2022-01-07 93.21 95.67 88.60 90.10 0.8M
2022-01-06 95.20 97.00 88.90 94.37 0.9M
2022-01-05 99.88 99.88 94.18 94.64 0.6M
2022-01-04 94.46 101.68 94.46 100.50 0.9M