英科医疗(300677)股票信息
| 股票代码 | 300677 |
| 股票名称 | 英科医疗 |
| 最新价/元 | 27.93 |
| 涨跌额/元 | -5.68 |
| 涨跌幅/% | -16.90 |
| 买入/元 | 27.92 |
| 卖出/元 | 27.93 |
| 昨收/元 | 33.61 |
| 今开/元 | 31.20 |
| 最高/元 | 31.50 |
| 最低/元 | 27.56 |
| 成交量/手 | 492933.30 |
| 成交额/万 | 145855.66 |
| 股净值/元 | 48.16 |
| 市净率 | 1.09 |
| 总市值/万 | 1809595.60 |
| 流通值/万 | 1309992.90 |
| 换手率/% | 10.51 |
| 入市日期 | 2017-07-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
英科医疗(300677)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 31.20 | 27.93 | -5.68 | -16.90 | 492933.30 | 145855.66 | 10.51 |
| 2024-10-08 | 33.00 | 33.61 | 5.58 | 19.91 | 682352.03 | 211996.68 | 14.55 |
| 2024-09-30 | 25.25 | 28.03 | 3.84 | 15.87 | 328276.61 | 87131.84 | 7.00 |
| 2024-09-27 | 22.98 | 24.19 | 1.48 | 6.52 | 220685.11 | 52545.22 | 4.71 |
| 2024-09-26 | 21.96 | 22.71 | 0.62 | 2.81 | 147859.10 | 32931.99 | 3.15 |
| 2024-09-25 | 22.78 | 22.09 | -0.21 | -0.94 | 190039.67 | 42549.81 | 4.05 |
| 2024-09-24 | 21.52 | 22.30 | 0.90 | 4.21 | 139710.34 | 30632.01 | 2.98 |
| 2024-09-23 | 21.46 | 21.40 | -0.01 | -0.05 | 102829.64 | 22105.49 | 2.19 |
| 2024-09-20 | 21.10 | 21.41 | -0.55 | -2.51 | 228747.54 | 48720.50 | 4.88 |
| 2024-09-19 | 21.03 | 21.96 | 0.26 | 1.20 | 393558.15 | 80656.86 | 8.39 |
| 2024-09-18 | 22.80 | 21.70 | -5.43 | -20.02 | 90313.00 | 19838.98 | 1.93 |
| 2024-09-13 | 27.14 | 27.13 | -0.03 | -0.11 | 45315.30 | 12343.03 | 0.97 |
| 2024-09-12 | 27.85 | 27.16 | -0.59 | -2.13 | 63943.50 | 17491.98 | 1.36 |
| 2024-09-11 | 27.68 | 27.75 | 0.01 | 0.04 | 53929.07 | 14934.56 | 1.15 |
| 2024-09-10 | 27.28 | 27.74 | 0.36 | 1.32 | 79106.89 | 21834.37 | 1.69 |
| 2024-09-09 | 27.18 | 27.38 | 0.20 | 0.74 | 48377.54 | 13189.90 | 1.03 |
| 2024-09-06 | 27.50 | 27.18 | -0.34 | -1.24 | 52286.36 | 14273.27 | 1.12 |
| 2024-09-05 | 27.35 | 27.52 | 0.26 | 0.95 | 70481.25 | 19506.02 | 1.50 |
| 2024-09-04 | 26.61 | 27.26 | 0.43 | 1.60 | 83089.45 | 22703.63 | 1.77 |
| 2024-09-03 | 26.39 | 26.83 | 0.49 | 1.86 | 71080.35 | 18956.75 | 1.52 |
| 2024-09-02 | 27.15 | 26.34 | -0.76 | -2.80 | 82198.20 | 22067.14 | 1.75 |
| 2024-08-30 | 26.97 | 27.10 | 0.13 | 0.48 | 115454.43 | 31661.54 | 2.46 |
| 2024-08-29 | 26.16 | 26.97 | 0.85 | 3.25 | 103055.74 | 27295.37 | 2.20 |
| 2024-08-28 | 25.57 | 26.12 | 0.49 | 1.91 | 58922.80 | 15320.88 | 1.26 |
| 2024-08-27 | 25.74 | 25.63 | -0.16 | -0.62 | 43238.22 | 11039.55 | 0.92 |
| 2024-08-26 | 25.70 | 25.79 | 0.09 | 0.35 | 39400.20 | 10088.72 | 0.84 |
| 2024-08-23 | 25.48 | 25.70 | 0.15 | 0.59 | 53409.19 | 13733.46 | 1.14 |
| 2024-08-22 | 25.92 | 25.55 | -0.34 | -1.31 | 44448.10 | 11418.74 | 0.95 |
| 2024-08-21 | 26.19 | 25.89 | -0.28 | -1.07 | 41837.40 | 10857.58 | 0.89 |
| 2024-08-20 | 26.40 | 26.17 | -0.25 | -0.95 | 65887.86 | 17226.06 | 1.41 |
| 2024-08-19 | 26.44 | 26.42 | 0.02 | 0.08 | 69883.05 | 18430.07 | 1.49 |
| 2024-08-16 | 26.00 | 26.40 | 0.51 | 1.97 | 78988.60 | 20659.48 | 1.68 |
| 2024-08-15 | 25.59 | 25.89 | 0.33 | 1.29 | 61692.00 | 15969.37 | 1.32 |
| 2024-08-14 | 25.93 | 25.56 | -0.38 | -1.47 | 45344.90 | 11617.99 | 0.97 |
| 2024-08-13 | 26.08 | 25.94 | -0.16 | -0.61 | 57368.76 | 14808.12 | 1.22 |
| 2024-08-12 | 25.65 | 26.10 | 0.44 | 1.72 | 97193.07 | 25402.12 | 2.07 |
| 2024-08-09 | 26.06 | 25.66 | -0.28 | -1.08 | 74733.60 | 19390.71 | 1.59 |
| 2024-08-08 | 25.44 | 25.94 | 0.40 | 1.57 | 107605.07 | 28004.04 | 2.29 |
| 2024-08-07 | 25.26 | 25.54 | 0.34 | 1.35 | 81640.77 | 20816.49 | 1.74 |
| 2024-08-06 | 25.34 | 25.20 | 0.13 | 0.52 | 86012.00 | 21688.46 | 1.83 |
| 2024-08-05 | 25.80 | 25.07 | -1.03 | -3.95 | 123008.88 | 31486.14 | 2.62 |
| 2024-08-02 | 26.70 | 26.10 | -0.60 | -2.25 | 103212.68 | 27252.33 | 2.20 |
| 2024-08-01 | 27.50 | 26.70 | -0.75 | -2.73 | 100733.50 | 27131.33 | 2.15 |
| 2024-07-31 | 25.59 | 27.45 | 1.85 | 7.23 | 182669.18 | 49267.09 | 3.90 |
| 2024-07-30 | 25.42 | 25.60 | 0.12 | 0.47 | 72777.54 | 18501.19 | 1.55 |
| 2024-07-29 | 25.96 | 25.48 | -0.19 | -0.74 | 70482.59 | 18060.65 | 1.50 |
| 2024-07-26 | 25.30 | 25.67 | 0.30 | 1.18 | 108510.23 | 28073.94 | 2.31 |
| 2024-07-25 | 24.68 | 25.37 | 0.64 | 2.59 | 132072.29 | 33082.47 | 2.82 |
| 2024-07-24 | 25.70 | 24.73 | -1.13 | -4.37 | 163173.98 | 40883.15 | 3.48 |
| 2024-07-23 | 26.87 | 25.86 | -1.02 | -3.80 | 110961.26 | 29181.60 | 2.37 |
| 2024-07-22 | 27.20 | 26.88 | -0.67 | -2.43 | 129948.70 | 34899.15 | 2.77 |
| 2024-07-19 | 28.95 | 27.55 | -0.83 | -2.93 | 165038.25 | 45947.22 | 3.52 |
| 2024-07-18 | 29.82 | 28.38 | -1.60 | -5.34 | 201595.13 | 56989.85 | 4.30 |
| 2024-07-17 | 29.45 | 29.98 | 0.66 | 2.25 | 150448.35 | 45050.21 | 3.21 |
| 2024-07-16 | 28.74 | 29.32 | 0.51 | 1.77 | 85319.08 | 24773.22 | 1.82 |
| 2024-07-15 | 29.00 | 28.81 | -0.12 | -0.42 | 106870.60 | 30854.39 | 2.28 |
| 2024-07-12 | 29.25 | 28.93 | -0.51 | -1.73 | 80628.34 | 23438.74 | 1.72 |
| 2024-07-11 | 29.38 | 29.44 | 0.06 | 0.20 | 111105.52 | 32578.60 | 2.37 |
| 2024-07-10 | 28.75 | 29.38 | 0.46 | 1.59 | 133916.35 | 39221.56 | 2.86 |
| 2024-07-09 | 27.21 | 28.92 | 1.69 | 6.21 | 150920.54 | 42605.95 | 3.22 |
| 2024-07-08 | 27.49 | 27.23 | -0.36 | -1.31 | 80530.16 | 22071.68 | 1.72 |
| 2024-07-05 | 26.80 | 27.59 | 0.76 | 2.83 | 87010.15 | 23719.19 | 1.86 |
| 2024-07-04 | 27.50 | 26.83 | -0.47 | -1.72 | 75278.70 | 20300.56 | 1.61 |
| 2024-07-03 | 27.80 | 27.30 | -0.54 | -1.94 | 97598.42 | 26743.93 | 2.08 |
| 2024-07-02 | 27.94 | 27.84 | 0.01 | 0.04 | 84370.81 | 23432.65 | 1.80 |
| 2024-07-01 | 26.56 | 27.83 | 1.02 | 3.81 | 155295.09 | 42727.97 | 3.31 |
| 2024-06-28 | 26.25 | 26.81 | 0.47 | 1.78 | 115687.20 | 31054.13 | 2.47 |
| 2024-06-27 | 26.38 | 26.34 | -0.13 | -0.49 | 101764.44 | 26763.97 | 2.17 |
| 2024-06-26 | 25.32 | 26.47 | 1.02 | 4.01 | 109524.52 | 28421.40 | 2.34 |
| 2024-06-25 | 25.60 | 25.45 | -0.35 | -1.36 | 97082.01 | 24851.95 | 2.07 |
| 2024-06-24 | 26.04 | 25.80 | -0.24 | -0.92 | 144739.53 | 37458.34 | 3.09 |
| 2024-06-21 | 25.03 | 26.04 | 0.90 | 3.58 | 153019.82 | 39467.36 | 3.26 |
| 2024-06-20 | 25.10 | 25.14 | 0.04 | 0.16 | 94036.41 | 23798.74 | 2.01 |
| 2024-06-19 | 25.37 | 25.10 | -0.27 | -1.06 | 79444.95 | 19947.45 | 1.69 |
| 2024-06-18 | 25.28 | 25.37 | 0.09 | 0.36 | 55144.56 | 13944.99 | 1.18 |
| 2024-06-17 | 25.05 | 25.28 | 0.25 | 1.00 | 66523.54 | 16811.00 | 1.42 |
| 2024-06-14 | 24.64 | 25.03 | 0.28 | 1.13 | 80821.10 | 20122.12 | 1.72 |
| 2024-06-13 | 24.98 | 24.75 | -0.29 | -1.16 | 73999.30 | 18461.49 | 1.58 |
| 2024-06-12 | 25.23 | 25.04 | -0.22 | -0.87 | 61026.10 | 15361.02 | 1.30 |
| 2024-06-11 | 24.70 | 25.26 | 0.50 | 2.02 | 84477.58 | 21152.03 | 1.80 |
| 2024-06-07 | 25.17 | 24.76 | -0.27 | -1.08 | 77954.69 | 19456.01 | 1.66 |
| 2024-06-06 | 25.55 | 25.03 | -0.50 | -1.96 | 113482.68 | 28642.67 | 2.42 |
| 2024-06-05 | 25.60 | 25.53 | -0.08 | -0.31 | 100977.35 | 26067.83 | 2.15 |
| 2024-06-04 | 25.20 | 25.61 | 0.24 | 0.95 | 75885.00 | 19313.80 | 1.62 |
| 2024-06-03 | 25.56 | 25.37 | 0.31 | 1.24 | 119943.55 | 30463.26 | 2.56 |
| 2024-05-31 | 24.78 | 25.06 | 0.29 | 1.17 | 106778.70 | 26700.60 | 2.28 |
| 2024-05-30 | 24.93 | 24.85 | -0.26 | -1.04 | 118191.73 | 29637.05 | 2.52 |
| 2024-05-29 | 24.58 | 25.11 | 0.41 | 1.66 | 172977.10 | 43208.07 | 3.69 |
| 2024-05-28 | 24.38 | 24.70 | 0.32 | 1.31 | 179211.23 | 43900.32 | 3.82 |
| 2024-05-27 | 24.11 | 24.38 | 0.28 | 1.16 | 99244.08 | 23961.99 | 2.12 |
| 2024-05-24 | 24.17 | 24.10 | 0.01 | 0.04 | 96737.61 | 23384.69 | 2.06 |
| 2024-05-23 | 24.39 | 24.09 | -0.38 | -1.55 | 86942.80 | 21038.55 | 1.85 |
| 2024-05-22 | 24.80 | 24.47 | -0.36 | -1.45 | 100407.58 | 24677.54 | 2.14 |
| 2024-05-21 | 24.80 | 24.83 | 0.04 | 0.16 | 103107.58 | 25704.22 | 2.20 |
| 2024-05-20 | 25.21 | 24.79 | -0.17 | -0.68 | 107127.92 | 26627.65 | 2.28 |
| 2024-05-17 | 25.31 | 24.96 | -0.29 | -1.15 | 131532.44 | 33030.11 | 2.80 |
| 2024-05-16 | 26.21 | 25.25 | -1.01 | -3.85 | 196627.40 | 50341.10 | 4.19 |
| 2024-05-15 | 26.17 | 26.26 | 0.00 | 0.00 | 226604.33 | 60603.78 | 4.83 |
| 2024-05-14 | 25.21 | 26.26 | 1.09 | 4.33 | 278874.62 | 72330.49 | 5.95 |
| 2024-05-13 | 27.30 | 25.17 | -2.64 | -9.49 | 509093.54 | 131129.31 | 10.86 |
日K线
周K线
月K线
