英科医疗（300677）历史行情

以下为英科医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	50.960	47.370	51.430	46.900	-3.590	-7.045%	983.71万	4.77亿	2.113%
2026-10-07	49.260	50.960	51.200	49.010	1.780	3.619%	815.93万	4.13亿	1.752%
2026-10-06	49.260	50.960	51.200	49.010	1.780	3.619%	815.93万	4.13亿	1.752%
2026-10-05	49.260	50.960	51.200	49.010	1.780	3.619%	815.93万	4.13亿	1.752%
2026-10-02	49.260	50.960	51.200	49.010	1.780	3.619%	815.93万	4.13亿	1.752%
2026-10-01	49.260	50.960	51.200	49.010	1.780	3.619%	815.93万	4.13亿	1.752%
2026-09-30	49.260	50.960	51.200	49.010	1.780	3.619%	8.16万	0.00亿	0.000%
2026-09-29	48.200	49.180	49.920	47.920	0.780	1.612%	8.22万	0.00亿	0.000%
2026-09-28	49.620	48.400	50.240	48.320	-0.740	-1.506%	6.87万	0.00亿	0.000%
2026-09-27	49.500	49.140	49.830	49.140	-0.660	-1.325%	652.29万	3.22亿	1.401%
2026-09-24	49.500	49.140	49.830	49.140	-0.660	-1.325%	6.52万	0.00亿	0.000%
2026-09-23	50.700	49.800	51.170	49.700	-1.100	-2.161%	5.61万	0.00亿	0.000%
2026-09-22	51.550	50.900	52.140	50.830	-0.700	-1.357%	6.99万	0.00亿	0.000%
2026-09-21	51.650	51.600	52.660	51.020	-0.200	-0.386%	7.68万	0.00亿	0.000%
2026-09-18	51.210	51.800	52.180	50.810	0.400	0.778%	6.87万	0.00亿	0.000%
2026-09-17	50.800	51.400	51.930	50.350	0.250	0.489%	8.65万	0.00亿	0.000%
2026-09-16	53.760	51.150	53.760	50.410	-2.550	-4.749%	15.05万	0.00亿	0.000%
2026-09-15	55.000	53.700	55.090	51.440	-1.390	-2.523%	13.21万	0.00亿	0.000%
2026-09-14	54.980	55.090	56.860	54.110	0.090	0.164%	7.53万	0.00亿	0.000%
2026-09-11	55.580	55.000	56.690	54.270	-0.630	-1.132%	9.17万	0.00亿	0.000%
2026-09-10	53.920	55.630	55.790	53.150	1.840	3.421%	8.34万	0.00亿	0.000%
2026-09-09	54.100	53.790	55.410	53.450	-0.140	-0.260%	6.45万	0.00亿	0.000%
2026-09-08	53.860	53.930	54.340	53.200	0.280	0.522%	5.55万	0.00亿	0.000%
2026-09-07	53.900	53.650	54.480	53.450	-0.600	-1.106%	7.51万	0.00亿	0.000%
2026-09-04	55.960	54.250	56.900	53.920	-1.571	-2.814%	10.00万	0.00亿	0.000%
2026-09-03	55.191	55.821	57.011	54.901	0.630	1.141%	6.81万	0.00亿	0.000%
2026-09-02	57.351	55.191	57.901	54.901	-2.210	-3.850%	8.67万	0.00亿	0.000%
2026-09-01	55.631	57.401	58.671	55.181	2.230	4.042%	14.16万	0.00亿	0.000%
2026-08-31	54.201	55.171	56.061	52.781	0.970	1.790%	11.32万	0.00亿	0.000%
2026-08-28	55.781	54.201	56.871	53.921	-1.790	-3.197%	9.84万	0.00亿	0.000%
2026-08-27	52.611	55.991	56.181	52.401	3.890	7.466%	15.92万	0.00亿	0.000%
2026-08-26	52.001	52.101	53.381	51.101	0.100	0.192%	11.90万	0.00亿	0.000%
2026-08-25	50.101	52.001	52.131	49.021	4.000	8.333%	23.86万	0.00亿	0.000%
2026-08-24	48.081	48.001	48.521	46.951	-0.310	-0.642%	9.77万	0.00亿	0.000%
2026-08-21	48.351	48.311	49.181	47.701	-0.570	-1.166%	6.04万	0.00亿	0.000%
2026-08-20	49.461	48.881	51.701	48.621	0.040	0.082%	6.48万	0.00亿	0.000%
2026-08-19	49.461	48.841	50.591	48.281	-0.380	-0.772%	6.47万	0.00亿	0.000%
2026-08-18	48.671	49.221	49.591	48.151	0.350	0.716%	6.99万	0.00亿	0.000%
2026-08-17	48.401	48.871	49.791	47.711	0.920	1.919%	7.02万	0.00亿	0.000%
2026-08-14	49.401	47.951	50.081	47.651	-1.520	-3.073%	7.04万	0.00亿	0.000%
2026-08-13	49.761	49.471	50.201	49.001	-0.430	-0.862%	7.29万	0.00亿	0.000%
2026-08-12	50.521	49.901	51.371	49.701	-1.100	-2.157%	6.83万	0.00亿	0.000%
2026-08-11	49.191	51.001	52.601	48.961	1.500	3.030%	11.42万	0.00亿	0.000%
2026-08-10	49.901	49.501	51.401	48.871	-0.940	-1.864%	10.76万	0.00亿	0.000%
2026-08-07	49.801	50.441	51.151	49.111	0.720	1.448%	9.52万	0.00亿	0.000%
2026-08-06	48.901	49.721	50.391	48.251	0.280	0.566%	10.84万	0.00亿	0.000%
2026-08-05	47.001	49.441	49.451	46.851	2.240	4.746%	12.85万	0.00亿	0.000%
2026-08-04	49.371	47.201	49.801	46.721	-2.180	-4.415%	13.83万	0.00亿	0.000%
2026-08-03	49.991	49.381	51.311	48.621	-0.970	-1.926%	9.79万	0.00亿	0.000%
2026-07-31	48.401	50.351	50.601	48.401	0.370	0.740%	9.62万	0.00亿	0.000%
2026-07-30	49.391	49.981	50.801	48.221	-0.120	-0.240%	13.80万	0.00亿	0.000%
2026-07-29	47.621	50.101	50.161	47.181	4.300	9.388%	17.32万	0.00亿	0.000%
2026-07-28	45.751	45.801	46.281	44.321	-0.450	-0.973%	9.57万	0.00亿	0.000%
2026-07-27	46.881	46.251	47.011	45.481	-1.270	-2.673%	13.04万	0.00亿	0.000%
2026-07-24	47.651	47.521	49.781	46.781	-0.130	-0.273%	10.75万	0.00亿	0.000%
2026-07-23	46.501	47.651	47.891	45.801	0.800	1.708%	8.97万	0.00亿	0.000%
2026-07-22	46.781	46.851	47.401	45.801	-0.550	-1.160%	13.04万	0.00亿	0.000%
2026-07-21	44.461	47.401	47.481	44.201	2.850	6.397%	14.79万	0.00亿	0.000%
2026-07-20	42.831	44.551	45.381	42.501	1.810	4.235%	12.75万	0.00亿	0.000%
2026-07-17	44.181	42.741	44.581	42.061	-1.780	-3.998%	12.19万	0.00亿	0.000%
2026-07-16	45.901	44.521	46.341	44.261	-1.820	-3.927%	9.57万	0.00亿	0.000%
2026-07-15	45.681	46.341	48.591	45.151	1.330	2.955%	14.16万	0.00亿	0.000%
2026-07-14	44.531	45.011	45.721	44.051	0.510	1.146%	10.81万	0.00亿	0.000%
2026-07-13	44.901	44.501	47.851	43.561	-1.400	-3.050%	11.87万	0.00亿	0.000%
2026-07-10	44.501	45.901	46.261	43.911	1.400	3.146%	12.39万	0.00亿	0.000%
2026-07-09	44.621	44.501	45.211	43.901	-0.380	-0.847%	9.44万	0.00亿	0.000%
2026-07-08	45.101	44.881	47.491	44.701	-0.630	-1.384%	13.68万	0.00亿	0.000%
2026-07-07	45.851	45.511	46.731	44.801	-0.390	-0.850%	16.15万	0.00亿	0.000%
2026-07-06	41.901	45.901	47.001	41.291	3.960	9.442%	24.90万	0.00亿	0.000%
2026-07-03	41.211	41.941	43.581	41.211	0.740	1.796%	16.09万	0.00亿	0.000%
2026-07-02	39.601	41.201	41.761	39.301	1.550	3.909%	21.13万	0.00亿	0.000%
2026-07-01	38.961	39.651	40.041	38.101	0.580	1.484%	11.60万	0.00亿	0.000%
2026-06-30	40.051	39.071	40.091	38.681	-0.990	-2.471%	9.10万	0.00亿	0.000%
2026-06-29	38.051	40.061	40.261	37.281	1.850	4.842%	16.91万	0.00亿	0.000%
2026-06-26	38.901	38.211	39.091	37.361	-0.910	-2.326%	17.14万	0.00亿	0.000%
2026-06-25	38.911	39.121	40.071	38.211	-0.360	-0.912%	12.77万	0.00亿	0.000%
2026-06-24	39.191	39.481	41.011	38.591	0.460	1.179%	15.30万	0.00亿	0.000%
2026-06-23	38.801	39.021	40.371	38.721	0.270	0.697%	14.68万	0.00亿	0.000%
2026-06-22	40.101	38.751	40.101	37.411	-1.380	-3.439%	20.48万	0.00亿	0.000%
2026-06-18	41.221	40.131	41.221	40.001	-1.090	-2.644%	12.65万	0.00亿	0.000%
2026-06-17	41.681	41.221	41.771	39.791	-0.600	-1.435%	17.18万	0.00亿	0.000%
2026-06-16	45.441	41.821	45.701	41.091	-3.860	-8.450%	25.39万	0.00亿	0.000%
2026-06-15	44.601	45.681	46.061	44.211	0.700	1.556%	12.19万	0.00亿	0.000%
2026-06-12	46.001	44.981	46.631	44.341	-1.170	-2.535%	14.63万	0.00亿	0.000%
2026-06-11	46.881	46.151	47.851	46.041	-0.680	-1.452%	7.21万	0.00亿	0.000%
2026-06-10	48.011	46.831	48.731	45.851	-1.050	-2.193%	9.30万	0.00亿	0.000%
2026-06-09	47.601	47.881	48.441	46.341	1.600	3.457%	13.25万	0.00亿	0.000%
2026-06-08	46.021	46.281	47.601	45.381	-0.050	-0.108%	14.71万	0.00亿	0.000%
2026-06-05	46.411	46.331	46.651	44.661	-0.150	-0.323%	12.04万	0.00亿	0.000%
2026-06-04	45.781	46.481	47.801	45.781	0.410	0.890%	12.19万	0.00亿	0.000%
2026-06-03	46.251	46.071	46.791	45.551	-0.410	-0.882%	12.32万	0.00亿	0.000%
2026-06-02	45.291	46.481	49.401	44.941	1.590	3.542%	24.92万	0.00亿	0.000%
2026-06-01	43.251	44.891	45.071	42.481	1.640	3.792%	18.46万	0.00亿	0.000%
2026-05-29	43.701	43.251	43.971	42.711	-0.160	-0.369%	9.53万	0.00亿	0.000%
2026-05-28	44.701	43.411	44.701	42.841	-1.090	-2.449%	9.87万	0.00亿	0.000%
2026-05-27	45.701	44.501	45.701	43.921	-1.020	-2.241%	13.79万	0.00亿	0.000%
2026-05-26	46.501	45.521	46.501	44.581	-1.040	-2.234%	15.07万	0.00亿	0.000%
2026-05-25	47.381	46.561	48.051	45.771	-0.570	-1.209%	12.18万	0.00亿	0.000%
2026-05-22	47.991	47.131	48.561	47.091	-0.370	-0.779%	10.97万	0.00亿	0.000%
2026-05-21	48.781	47.501	49.551	47.501	-1.280	-2.624%	15.23万	0.00亿	0.000%
2026-05-20	50.301	48.781	50.801	47.751	-1.460	-2.906%	12.68万	0.00亿	0.000%
2026-05-19	51.511	50.241	51.781	49.111	-0.870	-1.702%	11.33万	0.00亿	0.000%
2026-05-18	50.201	51.111	52.331	50.061	0.950	1.894%	12.26万	0.00亿	0.000%
2026-05-15	50.011	50.161	50.961	49.471	0.160	0.320%	11.07万	0.00亿	0.000%
2026-05-14	49.591	50.001	51.491	49.131	0.130	0.261%	14.31万	0.00亿	0.000%
2026-05-13	54.041	49.871	54.751	47.551	-4.170	-7.716%	32.46万	0.00亿	0.000%
2026-05-12	51.551	54.041	54.441	51.511	2.490	4.830%	17.91万	0.00亿	0.000%
2026-05-11	50.801	51.551	52.101	50.151	0.830	1.636%	14.63万	0.00亿	0.000%
2026-05-08	52.411	50.721	52.651	50.481	-1.480	-2.835%	12.60万	0.00亿	0.000%
2026-05-07	52.601	52.201	52.971	51.381	-0.950	-1.787%	14.71万	0.00亿	0.000%
2026-05-06	57.261	53.151	59.661	52.801	-3.670	-6.459%	24.82万	0.00亿	0.000%
2026-04-30	57.801	56.821	59.751	56.151	-0.760	-1.320%	11.10万	0.00亿	0.000%
2026-04-29	56.871	57.581	58.031	56.361	0.500	0.876%	9.01万	0.00亿	0.000%
2026-04-28	57.641	57.081	58.691	56.711	-0.310	-0.540%	10.37万	0.00亿	0.000%
2026-04-27	57.431	57.391	58.101	56.411	-0.200	-0.347%	11.51万	0.00亿	0.000%
2026-04-24	52.381	57.591	58.301	51.831	2.660	4.842%	27.43万	0.00亿	0.000%
2026-04-23	54.431	54.931	55.981	51.621	-0.420	-0.759%	27.14万	0.00亿	0.000%
2026-04-22	54.571	55.351	55.571	53.411	0.850	1.560%	15.02万	0.00亿	0.000%
2026-04-21	53.661	54.501	55.261	52.771	0.820	1.528%	14.57万	0.00亿	0.000%
2026-04-20	53.371	53.681	55.151	52.561	0.350	0.656%	12.05万	0.00亿	0.000%
2026-04-17	52.861	53.331	53.941	52.331	0.440	0.832%	11.31万	0.00亿	0.000%
2026-04-16	52.301	52.891	53.171	50.581	0.350	0.666%	15.20万	0.00亿	0.000%
2026-04-15	54.281	52.541	54.761	51.351	-2.290	-4.176%	17.65万	0.00亿	0.000%
2026-04-14	55.671	54.831	55.751	54.051	-0.780	-1.403%	13.26万	0.00亿	0.000%
2026-04-13	57.381	55.611	58.791	55.281	-1.070	-1.888%	18.08万	0.00亿	0.000%
2026-04-10	58.651	56.681	59.101	56.361	0.000	0.000%	19.56万	0.00亿	0.000%
2026-04-09	54.931	59.251	59.341	54.851	0.000	0.000%	25.77万	0.00亿	0.000%
2026-04-08	60.801	57.831	64.801	53.481	0.000	0.000%	43.46万	0.00亿	0.000%
2026-04-07	59.381	65.461	68.241	59.071	0.000	0.000%	25.86万	0.00亿	0.000%
2026-04-03	58.791	59.661	60.841	57.811	0.000	0.000%	19.36万	0.00亿	0.000%
2026-04-02	57.451	57.761	58.571	55.911	0.000	0.000%	17.04万	0.00亿	0.000%
2026-04-01	58.801	56.331	60.961	54.701	0.000	0.000%	22.55万	0.00亿	0.000%