英科医疗
SZ300677 前复权 GEM
50.96
+1.78
(+3.62%)
今开
49.26
最高
51.20
最低
49.01
昨收
49.18
振幅
4.45%
成交量
815.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.50
MA10
50.43
MA20
52.52
MA60
49.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.26 | 51.20 | 49.01 | 50.96 | 816万 |
| 2 | 2026-09-29 | 48.20 | 49.92 | 47.92 | 49.18 | 822万 |
| 3 | 2026-09-28 | 49.62 | 50.24 | 48.32 | 48.40 | 687万 |
| 4 | 2026-09-24 | 49.50 | 49.83 | 49.14 | 49.14 | 652万 |
| 5 | 2026-09-23 | 50.70 | 51.17 | 49.70 | 49.80 | 561万 |
| 6 | 2026-09-22 | 51.55 | 52.14 | 50.83 | 50.90 | 699万 |
| 7 | 2026-09-21 | 51.65 | 52.66 | 51.02 | 51.60 | 768万 |
| 8 | 2026-09-18 | 51.21 | 52.18 | 50.81 | 51.80 | 687万 |
| 9 | 2026-09-17 | 50.80 | 51.93 | 50.35 | 51.40 | 865万 |
| 10 | 2026-09-16 | 53.76 | 53.76 | 50.41 | 51.15 | 1,505万 |
| 11 | 2026-09-15 | 55.00 | 55.09 | 51.44 | 53.70 | 1,321万 |
| 12 | 2026-09-14 | 54.98 | 56.86 | 54.11 | 55.09 | 753万 |