英科再生

688087
🏛️ 中国 →
26.41
最后更新: 2025-09-30
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
2024-12-31 29.92 31.00 29.52 30.31 4.9M
2024-12-30 29.85 30.25 29.25 29.69 2.4M
2024-12-27 29.75 30.24 29.54 30.10 2.9M
2024-12-26 28.95 29.95 28.80 29.68 2.4M
2024-12-25 28.63 29.29 28.48 29.00 2.1M
2024-12-24 27.75 28.75 27.75 28.75 1.8M
2024-12-23 28.09 28.16 27.70 27.80 0.7M
2024-12-20 28.23 28.36 28.00 28.13 0.8M
2024-12-19 27.80 28.40 27.70 28.19 0.7M
2024-12-18 27.80 28.30 27.66 28.01 0.8M
2024-12-17 28.15 28.49 27.81 27.84 0.9M
2024-12-16 28.45 28.83 28.11 28.21 1.3M
2024-12-13 29.01 29.09 28.39 28.40 1.2M
2024-12-12 28.79 29.27 28.60 29.17 1.4M
2024-12-11 28.96 29.12 28.62 28.78 1.4M
2024-12-10 29.50 29.60 28.94 29.02 1.3M
2024-12-09 28.97 29.42 28.76 28.82 1.0M
2024-12-06 28.30 28.85 28.23 28.85 1.0M
2024-12-05 28.11 28.50 28.11 28.29 0.7M
2024-12-04 28.86 28.86 28.15 28.29 1.3M
2024-12-03 28.86 29.26 28.31 28.87 1.5M
2024-12-02 28.65 28.69 28.22 28.53 1.4M
2024-11-29 27.27 29.02 27.27 28.70 2.5M
2024-11-28 27.75 28.09 27.42 27.51 0.6M
2024-11-27 27.60 27.76 26.90 27.75 0.8M
2024-11-26 27.80 27.86 27.23 27.31 0.7M
2024-11-25 27.80 27.86 27.40 27.83 0.7M
2024-11-22 28.48 28.64 27.60 27.63 1.5M
2024-11-21 28.80 28.97 28.20 28.56 0.7M
2024-11-20 28.74 29.11 28.46 28.83 1.0M
2024-11-19 28.50 28.81 28.07 28.74 0.7M
2024-11-18 28.79 28.85 27.95 28.13 1.1M
2024-11-15 29.29 29.49 28.71 28.80 1.0M
2024-11-14 30.00 30.40 29.17 29.22 1.4M
2024-11-13 29.84 30.09 29.30 29.89 1.4M
2024-11-12 30.40 30.80 29.57 29.77 2.5M
2024-11-11 29.52 30.25 29.32 30.25 2.4M
2024-11-08 29.61 30.18 29.45 29.64 2.0M
2024-11-07 28.86 29.54 28.68 29.52 1.8M
2024-11-06 29.78 29.82 28.88 29.02 1.8M
2024-11-05 29.18 29.68 28.80 29.58 1.8M
2024-11-04 28.07 28.90 28.06 28.88 1.0M
2024-11-01 29.10 29.12 28.03 28.06 1.5M
2024-10-31 29.50 29.85 28.91 29.10 2.0M
2024-10-30 28.45 29.10 28.32 28.67 1.3M
2024-10-29 29.95 29.95 28.75 28.93 1.5M
2024-10-28 29.17 29.70 29.05 29.70 1.6M
2024-10-25 29.33 29.60 28.95 29.23 2.0M
2024-10-24 30.09 30.16 29.13 29.20 1.9M
2024-10-23 30.29 30.56 29.90 30.09 2.2M
2024-10-22 31.30 31.30 30.05 30.43 2.0M
2024-10-21 31.60 31.92 30.60 31.30 3.5M
2024-10-18 28.88 31.31 28.53 30.88 2.9M
2024-10-17 29.43 29.73 28.67 28.84 1.5M
2024-10-16 28.43 30.00 28.11 29.43 2.2M
2024-10-15 28.53 29.44 28.25 28.59 1.2M
2024-10-14 28.11 28.79 27.62 28.55 1.3M
2024-10-11 29.68 29.68 27.63 28.12 1.7M
2024-10-10 29.26 30.20 29.15 29.66 2.1M
2024-10-09 30.98 31.48 29.00 29.03 4.6M
2024-10-08 35.80 35.80 30.31 32.60 7.2M
2024-09-30 27.94 31.24 26.91 30.12 4.2M
2024-09-27 26.08 27.09 26.08 26.90 0.9M
2024-09-26 25.10 25.81 24.90 25.79 0.9M
2024-09-25 25.57 25.99 25.20 25.25 0.8M
2024-09-24 24.95 25.54 24.80 25.49 0.9M
2024-09-23 24.51 24.96 24.26 24.70 0.3M
2024-09-20 24.51 24.63 24.11 24.50 0.4M
2024-09-19 24.28 24.80 23.93 24.61 0.5M
2024-09-18 24.35 24.35 23.65 24.20 0.7M
2024-09-13 25.02 25.17 24.46 24.51 0.7M
2024-09-12 25.46 25.59 25.00 25.02 0.3M
2024-09-11 24.80 25.39 24.79 25.25 0.6M
2024-09-10 25.25 25.25 24.50 25.03 0.5M
2024-09-09 25.36 25.75 24.76 25.03 0.7M
2024-09-06 26.18 26.39 25.42 25.49 0.6M
2024-09-05 26.38 26.61 26.00 26.18 0.6M
2024-09-04 26.38 26.79 26.06 26.32 0.6M
2024-09-03 26.27 26.52 26.15 26.38 0.3M
2024-09-02 26.85 26.85 25.95 26.28 0.8M
2024-08-30 26.48 26.95 26.31 26.85 0.9M
2024-08-29 25.00 26.70 24.96 26.47 0.9M
2024-08-28 24.66 25.30 24.53 25.02 0.3M
2024-08-27 25.12 25.40 24.42 24.90 0.7M
2024-08-26 25.38 25.55 25.08 25.34 0.3M
2024-08-23 25.19 25.46 24.70 25.09 0.3M
2024-08-22 25.29 25.33 25.05 25.15 0.2M
2024-08-21 25.01 25.40 25.00 25.35 0.2M
2024-08-20 25.88 25.89 25.09 25.27 0.5M
2024-08-19 25.63 26.18 25.53 25.89 0.2M
2024-08-16 25.90 25.90 25.59 25.65 0.2M
2024-08-15 25.90 26.30 25.68 25.88 0.4M
2024-08-14 26.12 26.15 25.76 25.83 0.3M
2024-08-13 25.62 26.15 25.43 26.12 0.4M
2024-08-12 26.52 26.63 25.61 25.73 0.6M
2024-08-09 25.25 25.76 25.25 25.60 0.5M
2024-08-08 25.40 25.75 25.06 25.52 0.4M
2024-08-07 24.94 25.69 24.87 25.41 0.9M
2024-08-06 25.92 26.25 24.58 24.89 0.9M
2024-08-05 26.10 26.59 25.76 25.77 0.4M
2024-08-02 26.38 26.48 26.01 26.19 0.4M
2024-08-01 26.51 26.95 26.10 26.38 0.4M
2024-07-31 25.23 26.78 24.90 26.58 1.0M
2024-07-30 25.01 25.40 24.75 25.15 0.2M
2024-07-29 25.30 25.30 24.86 25.01 0.4M
2024-07-26 24.51 25.45 24.51 25.40 0.7M
2024-07-25 23.57 24.82 23.57 24.65 1.1M
2024-07-24 25.14 25.26 23.69 23.80 1.0M
2024-07-23 25.52 25.55 25.10 25.10 0.6M
2024-07-22 26.06 26.38 25.02 25.39 1.2M
2024-07-19 25.42 26.28 25.42 26.12 0.5M
2024-07-18 25.41 25.78 25.35 25.65 0.4M
2024-07-17 25.85 25.99 25.30 25.33 0.8M
2024-07-16 26.15 26.49 25.94 26.00 0.7M
2024-07-15 26.99 26.99 26.27 26.40 0.6M
2024-07-12 26.75 26.98 26.53 26.79 0.6M
2024-07-11 26.29 27.05 26.29 26.85 0.9M
2024-07-10 26.27 26.66 25.87 25.90 0.7M
2024-07-09 25.55 26.56 24.72 26.29 1.0M
2024-07-08 26.04 26.17 25.25 25.48 0.8M
2024-07-05 24.91 26.67 24.91 26.04 0.8M
2024-07-04 26.24 26.24 25.00 25.00 0.7M
2024-07-03 26.51 26.56 25.86 25.98 0.5M
2024-07-02 27.02 27.03 26.50 26.51 0.7M
2024-07-01 25.78 27.17 25.71 27.02 0.9M
2024-06-28 25.69 26.39 25.35 25.88 1.0M
2024-06-27 26.61 26.61 25.65 25.69 0.5M
2024-06-26 26.14 26.70 25.67 26.62 0.8M
2024-06-25 26.20 26.41 25.50 26.00 1.5M
2024-06-24 26.60 26.80 25.90 26.04 0.9M
2024-06-21 26.50 27.16 26.50 26.94 0.8M
2024-06-20 26.41 26.88 26.30 26.64 1.2M
2024-06-19 27.79 27.90 26.45 26.55 1.9M
2024-06-18 27.21 27.49 27.02 27.26 0.5M
2024-06-17 27.40 27.68 27.18 27.30 0.6M
2024-06-14 27.78 27.87 27.10 27.40 0.9M
2024-06-13 27.75 28.07 27.75 27.90 0.3M
2024-06-12 28.03 28.47 27.56 27.98 0.6M
2024-06-11 27.49 28.10 27.10 27.98 0.7M
2024-06-07 27.22 27.75 26.91 27.61 0.7M
2024-06-06 27.76 28.30 26.94 26.97 1.2M
2024-06-05 28.75 29.08 27.93 27.96 0.7M
2024-06-04 29.21 29.21 28.19 28.60 1.3M
2024-06-03 29.50 29.54 28.84 29.16 0.8M
2024-05-31 29.95 30.08 28.52 29.77 1.2M
2024-05-30 29.33 30.10 29.21 29.90 1.4M
2024-05-29 29.31 29.56 29.18 29.34 0.9M
2024-05-28 29.32 29.60 29.20 29.26 0.5M
2024-05-27 29.26 29.66 29.00 29.27 1.1M
2024-05-24 29.45 30.03 29.31 29.32 0.6M
2024-05-23 29.39 30.00 29.29 29.51 0.8M
2024-05-22 29.99 29.99 29.33 29.67 0.5M
2024-05-21 29.61 30.05 29.31 29.67 0.7M
2024-05-20 29.65 30.23 29.52 29.64 0.6M
2024-05-17 29.30 29.97 29.04 29.97 1.5M
2024-05-16 29.50 29.84 29.30 29.42 0.6M
2024-05-15 30.52 30.52 29.20 29.51 1.6M
2024-05-14 30.00 30.60 29.77 30.49 0.9M
2024-05-13 29.58 30.59 29.31 29.78 1.4M
2024-05-10 30.20 30.47 29.44 29.58 1.2M
2024-05-09 30.39 30.61 30.00 30.30 1.2M
2024-05-08 29.86 30.75 29.86 30.39 1.8M
2024-05-07 30.80 30.80 29.62 30.01 2.2M
2024-05-06 29.95 30.94 29.52 30.83 3.1M
2024-04-30 28.60 29.88 28.15 29.70 2.9M
2024-04-29 28.29 29.50 28.12 28.45 2.8M
2024-04-26 28.93 29.49 27.12 28.23 3.8M
2024-04-25 27.99 29.39 27.80 28.33 3.4M
2024-04-24 27.77 27.96 27.44 27.96 0.9M
2024-04-23 27.12 28.25 26.70 27.72 1.7M
2024-04-22 26.89 27.20 26.52 26.98 0.7M
2024-04-19 26.80 27.09 26.45 26.89 0.9M
2024-04-18 27.18 27.43 26.43 26.82 1.2M
2024-04-17 25.97 27.17 25.46 27.13 1.7M
2024-04-16 25.41 25.85 24.72 25.45 1.5M
2024-04-15 26.15 26.15 25.38 25.84 1.4M
2024-04-12 26.20 26.80 26.09 26.15 2.0M
2024-04-11 25.82 27.07 25.61 26.14 2.2M
2024-04-10 26.80 26.80 25.61 26.01 1.3M
2024-04-09 25.36 26.87 25.28 26.83 1.7M
2024-04-08 26.12 26.16 25.32 25.59 0.9M
2024-04-03 25.61 26.26 25.28 26.13 1.6M
2024-04-02 24.93 26.80 24.91 25.61 2.4M
2024-04-01 25.41 26.37 24.60 24.97 1.8M
2024-03-29 24.63 25.38 24.63 25.38 0.7M
2024-03-28 24.01 25.12 23.90 24.60 0.7M
2024-03-27 24.52 24.71 23.93 23.93 0.5M
2024-03-26 24.39 24.86 23.88 24.61 0.9M
2024-03-25 24.92 24.95 24.06 24.32 1.2M
2024-03-22 24.93 25.42 24.69 24.93 0.9M
2024-03-21 25.57 25.70 24.84 24.91 0.9M
2024-03-20 25.39 25.64 25.00 25.57 0.8M
2024-03-19 25.65 25.92 25.25 25.45 0.7M
2024-03-18 25.68 25.80 25.10 25.65 0.9M
2024-03-15 24.50 25.76 24.50 25.39 1.5M
2024-03-14 24.12 25.38 24.12 24.66 1.2M
2024-03-13 24.19 24.80 23.95 24.12 0.8M
2024-03-12 23.85 24.47 23.75 24.39 0.9M
2024-03-11 23.44 23.97 23.40 23.97 0.5M
2024-03-08 23.00 23.58 23.00 23.48 0.6M
2024-03-07 23.50 23.86 23.01 23.01 0.8M
2024-03-06 23.00 23.98 23.00 23.60 1.1M
2024-03-05 23.49 23.95 23.11 23.24 1.0M
2024-03-04 22.35 24.25 22.07 23.87 1.6M
2024-03-01 22.45 22.72 22.01 22.19 0.9M
2024-02-29 22.18 22.48 21.65 22.48 0.8M
2024-02-28 23.32 23.95 21.52 21.89 2.5M
2024-02-27 22.95 23.77 22.77 23.68 0.9M
2024-02-26 22.12 24.50 21.88 23.15 2.5M
2024-02-23 21.48 22.05 21.48 21.90 0.6M
2024-02-22 21.65 21.94 21.50 21.61 0.6M
2024-02-21 21.27 22.28 21.27 21.70 0.9M
2024-02-20 21.58 21.91 21.07 21.72 0.7M
2024-02-19 21.03 22.10 20.55 21.67 1.4M
2024-02-08 19.00 21.98 19.00 20.87 2.1M
2024-02-07 19.02 19.89 18.50 19.05 1.9M
2024-02-06 18.80 19.75 18.21 19.21 1.3M
2024-02-05 19.60 20.50 19.03 19.38 0.8M
2024-02-02 20.16 20.52 18.57 20.50 1.3M
2024-02-01 20.21 20.58 19.11 20.33 1.7M
2024-01-31 20.50 20.84 18.85 20.68 2.4M
2024-01-30 21.13 21.54 20.57 20.68 0.7M
2024-01-29 21.58 21.74 21.20 21.35 0.7M
2024-01-26 22.15 22.83 21.50 21.50 1.1M
2024-01-25 21.72 22.30 21.29 22.12 1.0M
2024-01-24 22.61 22.99 20.91 21.66 1.7M
2024-01-23 23.92 24.39 22.45 22.70 1.5M
2024-01-22 25.35 25.39 23.65 24.04 1.2M
2024-01-19 25.26 25.70 24.63 25.60 1.4M
2024-01-18 24.78 25.39 24.50 25.27 1.2M
2024-01-17 25.34 25.50 24.90 24.95 0.9M
2024-01-16 25.38 26.20 24.97 25.38 1.6M
2024-01-15 24.70 26.08 24.33 25.38 3.2M
2024-01-12 23.93 25.50 23.93 24.59 2.3M
2024-01-11 23.67 24.09 23.44 23.92 0.6M
2024-01-10 24.00 24.00 23.32 23.61 0.7M
2024-01-09 23.44 23.92 22.84 23.82 0.6M
2024-01-08 23.35 23.67 22.88 23.27 1.1M
2024-01-05 24.13 24.33 23.47 23.63 0.6M
2024-01-04 23.78 24.35 23.59 24.06 2.0M
2024-01-03 23.98 23.98 23.56 23.79 0.6M
2024-01-02 24.24 24.24 23.80 24.02 1.0M