英科再生（688087）历史行情

以下为英科再生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
2026-10-06	32.310	32.150	32.640	31.770	0.200	0.626%	115.33万	0.37亿	0.615%
2026-10-05	32.310	32.150	32.640	31.770	0.200	0.626%	115.33万	0.37亿	0.615%
2026-10-02	32.310	32.150	32.640	31.770	0.200	0.626%	115.33万	0.37亿	0.615%
2026-10-01	32.310	32.150	32.640	31.770	0.200	0.626%	115.33万	0.37亿	0.615%
2026-09-30	32.310	32.150	32.640	31.770	0.200	0.626%	115.33万	0.00亿	0.000%
2026-09-29	32.300	31.950	32.640	31.830	-0.350	-1.084%	78.08万	0.00亿	0.000%
2026-09-28	33.640	32.300	33.640	31.910	-0.910	-2.740%	184.77万	0.00亿	0.000%
2026-09-27	34.390	33.210	34.660	33.150	-1.170	-3.403%	142.12万	0.48亿	0.758%
2026-09-24	34.390	33.210	34.660	33.150	-1.170	-3.403%	142.12万	0.00亿	0.000%
2026-09-23	34.310	34.380	34.650	33.750	0.100	0.292%	161.07万	0.00亿	0.000%
2026-09-22	33.680	34.280	34.770	33.400	0.650	1.933%	311.25万	0.00亿	0.000%
2026-09-21	33.250	33.630	33.950	33.250	0.370	1.112%	137.90万	0.00亿	0.000%
2026-09-18	33.500	33.260	33.930	33.080	-0.240	-0.716%	134.86万	0.00亿	0.000%
2026-09-17	33.500	33.500	33.950	33.050	-0.080	-0.238%	195.76万	0.00亿	0.000%
2026-09-16	33.330	33.580	33.750	33.010	0.040	0.119%	139.30万	0.00亿	0.000%
2026-09-15	33.910	33.540	34.480	33.400	-0.480	-1.411%	142.45万	0.00亿	0.000%
2026-09-14	34.290	34.020	34.880	33.480	-0.500	-1.448%	236.89万	0.00亿	0.000%
2026-09-11	35.700	34.520	35.790	33.930	-1.080	-3.034%	207.38万	0.00亿	0.000%
2026-09-10	36.700	35.600	36.700	35.480	-1.240	-3.366%	131.71万	0.00亿	0.000%
2026-09-09	36.500	36.840	37.300	35.850	-0.160	-0.432%	145.57万	0.00亿	0.000%
2026-09-08	36.790	37.000	37.540	36.130	0.250	0.680%	139.10万	0.00亿	0.000%
2026-09-07	38.150	36.750	38.250	36.650	-1.400	-3.670%	127.96万	0.00亿	0.000%
2026-09-04	37.700	38.150	39.110	37.570	0.470	1.247%	146.02万	0.00亿	0.000%
2026-09-03	38.300	37.680	38.900	37.600	-1.050	-2.711%	132.13万	0.00亿	0.000%
2026-09-02	38.670	38.730	39.450	37.480	-0.330	-0.845%	152.09万	0.00亿	0.000%
2026-09-01	38.260	39.060	40.100	38.150	0.800	2.091%	253.05万	0.00亿	0.000%
2026-08-31	38.110	38.260	39.380	38.010	-0.130	-0.339%	178.07万	0.00亿	0.000%
2026-08-28	38.320	38.390	38.870	37.560	-0.020	-0.052%	183.90万	0.00亿	0.000%
2026-08-27	38.570	38.410	39.370	36.600	-0.150	-0.389%	402.32万	0.00亿	0.000%
2026-08-26	42.030	38.560	42.300	37.980	-3.330	-7.949%	600.43万	0.00亿	0.000%
2026-08-25	41.100	41.890	43.070	40.310	0.910	2.221%	321.43万	0.00亿	0.000%
2026-08-24	41.000	40.980	41.500	40.200	0.770	1.915%	134.36万	0.00亿	0.000%
2026-08-21	39.370	40.210	41.260	38.060	0.320	0.802%	167.93万	0.00亿	0.000%
2026-08-20	40.990	39.890	41.800	39.390	-0.770	-1.894%	163.44万	0.00亿	0.000%
2026-08-19	39.940	40.660	41.660	39.940	0.320	0.793%	232.79万	0.00亿	0.000%
2026-08-18	39.090	40.340	40.500	38.580	1.270	3.251%	173.75万	0.00亿	0.000%
2026-08-17	37.820	39.070	39.270	37.230	1.310	3.469%	178.56万	0.00亿	0.000%
2026-08-14	39.110	37.760	39.460	37.510	-1.170	-3.005%	251.54万	0.00亿	0.000%
2026-08-13	40.290	38.930	41.000	38.660	-1.170	-2.918%	161.62万	0.00亿	0.000%
2026-08-12	39.360	40.100	40.380	38.810	0.450	1.135%	176.85万	0.00亿	0.000%
2026-08-11	40.520	39.650	41.880	39.080	-1.150	-2.819%	175.91万	0.00亿	0.000%
2026-08-10	40.050	40.800	41.770	39.620	0.750	1.873%	132.88万	0.00亿	0.000%
2026-08-07	40.000	40.050	41.340	39.730	-0.310	-0.768%	140.23万	0.00亿	0.000%
2026-08-06	40.590	40.360	40.880	39.300	0.250	0.623%	128.27万	0.00亿	0.000%
2026-08-05	39.100	40.110	40.660	38.160	1.360	3.510%	209.45万	0.00亿	0.000%
2026-08-04	39.660	38.750	40.190	38.660	-0.250	-0.641%	140.31万	0.00亿	0.000%
2026-08-03	39.020	39.000	39.590	37.570	-0.580	-1.465%	330.18万	0.00亿	0.000%
2026-07-31	39.890	39.580	40.060	38.380	-0.120	-0.302%	347.66万	0.00亿	0.000%
2026-07-30	38.620	39.700	39.970	38.410	0.760	1.952%	474.22万	0.00亿	0.000%
2026-07-29	36.390	38.940	39.470	36.000	2.440	6.685%	242.22万	0.00亿	0.000%
2026-07-28	36.190	36.500	36.510	35.470	-0.100	-0.273%	113.44万	0.00亿	0.000%
2026-07-27	35.000	36.600	37.170	34.770	-0.340	-0.920%	221.86万	0.00亿	0.000%
2026-07-24	38.430	36.940	38.800	36.820	-1.230	-3.222%	92.32万	0.00亿	0.000%
2026-07-23	38.260	38.170	38.800	36.520	-0.780	-2.003%	227.30万	0.00亿	0.000%
2026-07-22	38.500	38.950	38.950	36.050	0.570	1.485%	273.16万	0.00亿	0.000%
2026-07-21	38.890	38.380	41.470	37.300	-0.190	-0.493%	286.65万	0.00亿	0.000%
2026-07-20	36.590	38.570	38.970	36.020	2.390	6.606%	248.36万	0.00亿	0.000%
2026-07-17	36.900	36.180	38.230	35.990	-0.560	-1.524%	278.09万	0.00亿	0.000%
2026-07-16	39.070	36.740	39.070	36.520	-2.270	-5.819%	245.80万	0.00亿	0.000%
2026-07-15	37.270	39.010	39.500	37.010	1.440	3.833%	356.27万	0.00亿	0.000%
2026-07-14	36.980	37.570	39.650	36.280	-0.090	-0.239%	218.58万	0.00亿	0.000%
2026-07-13	36.000	37.660	38.750	35.010	1.460	4.033%	277.49万	0.00亿	0.000%
2026-07-10	35.870	36.200	37.010	35.010	0.640	1.800%	137.96万	0.00亿	0.000%
2026-07-09	35.810	35.560	36.670	34.260	-0.610	-1.686%	295.18万	0.00亿	0.000%
2026-07-08	36.900	36.170	37.500	35.630	-0.730	-1.978%	130.96万	0.00亿	0.000%
2026-07-07	37.080	36.900	37.980	35.810	0.020	0.054%	218.93万	0.00亿	0.000%
2026-07-06	36.040	36.880	37.950	35.410	0.840	2.331%	316.05万	0.00亿	0.000%
2026-07-03	35.810	36.040	36.250	35.210	0.460	1.293%	161.35万	0.00亿	0.000%
2026-07-02	34.320	35.580	35.880	34.170	0.990	2.862%	274.61万	0.00亿	0.000%
2026-07-01	33.280	34.590	35.450	32.860	1.170	3.501%	216.32万	0.00亿	0.000%
2026-06-30	34.000	33.420	34.070	32.750	-0.260	-0.772%	270.57万	0.00亿	0.000%
2026-06-29	32.500	33.680	33.800	31.040	1.690	5.283%	368.20万	0.00亿	0.000%
2026-06-26	32.610	31.990	32.900	31.000	-0.820	-2.499%	463.56万	0.00亿	0.000%
2026-06-25	34.830	32.810	35.440	32.620	-2.260	-6.444%	514.39万	0.00亿	0.000%
2026-06-24	37.800	35.070	38.540	34.470	-3.030	-7.953%	459.93万	0.00亿	0.000%
2026-06-23	38.630	38.100	39.390	37.480	-0.630	-1.627%	159.37万	0.00亿	0.000%
2026-06-22	38.070	38.730	38.980	36.910	0.240	0.624%	204.42万	0.00亿	0.000%
2026-06-18	37.990	38.490	39.160	37.090	-0.160	-0.414%	283.00万	0.00亿	0.000%
2026-06-17	37.880	38.650	38.730	35.090	0.910	2.411%	394.76万	0.00亿	0.000%
2026-06-16	40.060	37.740	40.470	37.280	-2.850	-7.021%	407.29万	0.00亿	0.000%
2026-06-15	39.880	40.590	41.100	39.080	0.670	1.678%	298.96万	0.00亿	0.000%
2026-06-12	39.680	39.920	39.980	38.480	1.040	2.675%	143.83万	0.00亿	0.000%
2026-06-11	39.670	38.880	39.780	38.210	-0.590	-1.495%	141.13万	0.00亿	0.000%
2026-06-10	36.860	39.470	39.650	36.840	1.450	3.814%	282.22万	0.00亿	0.000%
2026-06-09	37.490	38.020	38.390	36.990	0.790	2.122%	189.28万	0.00亿	0.000%
2026-06-08	37.270	37.230	38.750	35.890	0.350	0.949%	289.01万	0.00亿	0.000%
2026-06-05	37.710	36.880	37.710	36.100	-0.020	-0.054%	188.10万	0.00亿	0.000%
2026-06-04	38.270	36.900	38.270	36.290	-1.560	-4.056%	145.59万	0.00亿	0.000%
2026-06-03	39.230	38.460	39.230	37.810	-0.780	-1.988%	135.99万	0.00亿	0.000%
2026-06-02	38.150	39.240	39.620	37.430	1.570	4.168%	288.27万	0.00亿	0.000%
2026-06-01	36.390	37.670	38.630	36.010	1.150	3.149%	342.49万	0.00亿	0.000%
2026-05-29	36.860	36.520	38.380	36.260	0.010	0.027%	397.34万	0.00亿	0.000%
2026-05-28	37.860	36.510	38.280	35.840	-1.950	-5.070%	351.70万	0.00亿	0.000%
2026-05-27	41.650	38.460	41.850	37.740	-3.390	-8.100%	480.77万	0.00亿	0.000%
2026-05-26	41.470	41.850	42.580	40.490	0.190	0.456%	219.26万	0.00亿	0.000%
2026-05-25	41.680	41.660	43.880	40.890	-0.220	-0.525%	352.49万	0.00亿	0.000%
2026-05-22	41.410	41.880	42.680	41.290	0.300	0.722%	221.78万	0.00亿	0.000%
2026-05-21	43.060	41.580	43.400	41.480	-1.480	-3.437%	289.36万	0.00亿	0.000%
2026-05-20	43.260	43.060	45.540	42.650	-0.620	-1.419%	224.87万	0.00亿	0.000%
2026-05-19	41.880	43.680	43.950	41.730	1.400	3.311%	298.93万	0.00亿	0.000%
2026-05-18	41.750	42.280	42.350	40.850	0.210	0.499%	254.17万	0.00亿	0.000%
2026-05-15	42.790	42.070	43.680	41.300	-0.720	-1.683%	280.03万	0.00亿	0.000%
2026-05-14	42.360	42.790	44.630	42.360	0.490	1.158%	446.79万	0.00亿	0.000%
2026-05-13	43.780	42.300	44.020	42.000	-1.820	-4.125%	373.52万	0.00亿	0.000%
2026-05-12	43.880	44.120	44.790	43.440	-0.190	-0.429%	256.45万	0.00亿	0.000%
2026-05-11	43.930	44.310	45.680	43.190	0.470	1.072%	604.36万	0.00亿	0.000%
2026-05-08	46.120	43.840	46.640	43.810	-2.530	-5.456%	376.00万	0.00亿	0.000%
2026-05-07	46.800	46.370	47.170	44.590	-0.440	-0.940%	342.29万	0.00亿	0.000%
2026-05-06	46.300	46.810	46.870	45.180	0.230	0.494%	367.97万	0.00亿	0.000%
2026-04-30	45.080	46.580	46.860	44.670	1.460	3.236%	487.30万	0.00亿	0.000%
2026-04-29	44.530	45.120	45.750	42.700	0.590	1.325%	596.41万	0.00亿	0.000%
2026-04-28	41.880	44.530	46.160	41.880	4.450	11.103%	1,031.09万	0.00亿	0.000%
2026-04-27	38.380	40.080	40.230	37.230	1.400	3.619%	300.55万	0.00亿	0.000%
2026-04-24	39.830	38.680	40.210	38.340	-1.220	-3.058%	218.87万	0.00亿	0.000%
2026-04-23	38.570	39.900	40.760	38.480	1.020	2.623%	369.00万	0.00亿	0.000%
2026-04-22	39.480	38.880	39.940	38.610	-0.290	-0.740%	282.91万	0.00亿	0.000%
2026-04-21	37.480	39.170	39.760	37.190	2.030	5.466%	335.16万	0.00亿	0.000%
2026-04-20	37.870	37.140	38.020	36.740	-0.910	-2.392%	206.21万	0.00亿	0.000%
2026-04-17	38.080	38.050	39.010	37.870	0.070	0.184%	183.46万	0.00亿	0.000%
2026-04-16	37.700	37.980	38.110	37.240	0.280	0.743%	150.47万	0.00亿	0.000%
2026-04-15	38.460	37.700	38.860	37.400	-1.320	-3.383%	254.37万	0.00亿	0.000%
2026-04-14	40.580	39.020	40.580	38.380	-0.850	-2.132%	237.22万	0.00亿	0.000%
2026-04-13	39.640	39.870	40.310	37.530	0.640	1.631%	353.38万	0.00亿	0.000%
2026-04-10	39.210	39.230	39.670	38.780	0.060	0.153%	180.92万	0.00亿	0.000%
2026-04-09	39.060	39.170	39.820	38.470	0.060	0.153%	195.71万	0.00亿	0.000%
2026-04-08	38.880	39.110	39.500	37.890	0.000	0.000%	261.94万	0.00亿	0.000%
2026-04-07	37.800	38.880	40.420	37.280	0.000	0.000%	360.91万	0.00亿	0.000%
2026-04-03	36.480	37.500	38.160	36.240	0.000	0.000%	253.36万	0.00亿	0.000%
2026-04-02	38.780	36.640	38.870	36.400	0.000	0.000%	376.73万	0.00亿	0.000%
2026-04-01	39.230	38.780	39.980	38.610	0.000	0.000%	257.79万	0.00亿	0.000%