英可瑞(300713)股票信息
| 股票代码 | 300713 |
| 股票名称 | 英可瑞 |
| 最新价/元 | 16.05 |
| 涨跌额/元 | -3.50 |
| 涨跌幅/% | -17.90 |
| 买入/元 | 16.04 |
| 卖出/元 | 16.05 |
| 昨收/元 | 19.55 |
| 今开/元 | 18.36 |
| 最高/元 | 18.36 |
| 最低/元 | 16.05 |
| 成交量/手 | 138838.10 |
| 成交额/万 | 23905.33 |
| 股净值/元 | -61.73 |
| 市净率 | 4.12 |
| 总市值/万 | 254746.90 |
| 流通值/万 | 140653.18 |
| 换手率/% | 15.84 |
| 入市日期 | 2017-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
英可瑞(300713)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 | 18.36 | 16.05 | -3.50 | -17.90 | 138838.10 | 23905.33 | 15.84 |
| 2024-10-08 | 20.48 | 19.55 | 2.34 | 13.60 | 196562.97 | 37096.64 | 22.43 |
| 2024-09-30 | 15.51 | 17.21 | 2.30 | 15.43 | 187459.76 | 30531.81 | 21.39 |
| 2024-09-27 | 14.21 | 14.91 | 1.06 | 7.65 | 162526.00 | 23738.36 | 18.55 |
| 2024-09-26 | 13.50 | 13.85 | 0.24 | 1.76 | 74699.87 | 10211.21 | 8.52 |
| 2024-09-25 | 13.47 | 13.61 | 0.35 | 2.64 | 80850.00 | 11022.79 | 9.23 |
| 2024-09-24 | 12.97 | 13.26 | 0.30 | 2.32 | 66650.10 | 8679.19 | 7.61 |
| 2024-09-23 | 12.87 | 12.96 | 0.02 | 0.16 | 36595.33 | 4735.26 | 4.18 |
| 2024-09-20 | 13.26 | 12.94 | -0.25 | -1.90 | 45405.00 | 5894.98 | 5.18 |
| 2024-09-19 | 13.07 | 13.19 | 0.16 | 1.23 | 52615.65 | 6918.03 | 6.00 |
| 2024-09-18 | 13.13 | 13.03 | -0.30 | -2.25 | 66663.65 | 8653.26 | 7.61 |
| 2024-09-13 | 14.02 | 13.33 | -0.91 | -6.39 | 99207.75 | 13470.64 | 11.32 |
| 2024-09-12 | 14.42 | 14.24 | -0.46 | -3.13 | 137071.60 | 19522.72 | 15.64 |
| 2024-09-11 | 14.00 | 14.70 | 0.46 | 3.23 | 201938.09 | 29775.10 | 23.04 |
| 2024-09-10 | 13.21 | 14.24 | 1.02 | 7.72 | 169360.77 | 24121.78 | 19.33 |
| 2024-09-09 | 13.21 | 13.22 | -0.04 | -0.30 | 30525.00 | 4021.57 | 3.48 |
| 2024-09-06 | 13.67 | 13.26 | -0.40 | -2.93 | 40475.00 | 5446.58 | 4.62 |
| 2024-09-05 | 13.65 | 13.66 | 0.01 | 0.07 | 41630.00 | 5667.74 | 4.75 |
| 2024-09-04 | 13.58 | 13.65 | -0.14 | -1.02 | 44413.00 | 6080.57 | 5.07 |
| 2024-09-03 | 13.56 | 13.79 | 0.05 | 0.36 | 64283.10 | 8845.27 | 7.34 |
| 2024-09-02 | 13.62 | 13.74 | 0.03 | 0.22 | 109059.10 | 15199.09 | 12.44 |
| 2024-08-30 | 13.58 | 13.71 | 0.27 | 2.01 | 76062.10 | 10470.53 | 8.68 |
| 2024-08-29 | 12.93 | 13.44 | 0.31 | 2.36 | 63282.00 | 8418.13 | 7.22 |
| 2024-08-28 | 12.80 | 13.13 | 0.20 | 1.55 | 53572.99 | 7038.28 | 6.11 |
| 2024-08-27 | 13.20 | 12.93 | -0.27 | -2.05 | 28465.00 | 3693.21 | 3.25 |
| 2024-08-26 | 13.00 | 13.20 | 0.12 | 0.92 | 31615.20 | 4169.13 | 3.61 |
| 2024-08-23 | 13.32 | 13.08 | -0.31 | -2.32 | 56909.19 | 7444.19 | 6.49 |
| 2024-08-22 | 13.54 | 13.39 | -0.18 | -1.33 | 39268.00 | 5303.06 | 4.48 |
| 2024-08-21 | 13.55 | 13.57 | 0.01 | 0.07 | 32820.00 | 4453.52 | 3.75 |
| 2024-08-20 | 13.84 | 13.56 | -0.33 | -2.38 | 56097.10 | 7627.38 | 6.40 |
| 2024-08-19 | 14.05 | 13.89 | -0.37 | -2.60 | 63980.00 | 8914.77 | 7.30 |
| 2024-08-16 | 14.56 | 14.26 | -0.43 | -2.93 | 96150.95 | 14059.11 | 10.97 |
| 2024-08-15 | 14.23 | 14.69 | 0.17 | 1.17 | 101109.70 | 14666.38 | 11.54 |
| 2024-08-14 | 14.40 | 14.52 | 0.11 | 0.76 | 132365.10 | 19480.67 | 15.10 |
| 2024-08-13 | 14.01 | 14.41 | 0.40 | 2.86 | 88246.30 | 12547.96 | 10.07 |
| 2024-08-12 | 14.10 | 14.01 | 0.09 | 0.65 | 54981.00 | 7695.53 | 6.27 |
| 2024-08-09 | 14.08 | 13.92 | -0.17 | -1.21 | 58746.65 | 8256.97 | 6.70 |
| 2024-08-08 | 14.78 | 14.09 | -0.68 | -4.60 | 86908.00 | 12345.18 | 9.92 |
| 2024-08-07 | 14.65 | 14.77 | 0.28 | 1.93 | 113178.10 | 16687.18 | 12.91 |
| 2024-08-06 | 14.30 | 14.49 | 0.32 | 2.26 | 69188.50 | 9904.27 | 7.90 |
| 2024-08-05 | 14.99 | 14.17 | -1.05 | -6.90 | 102686.70 | 14906.74 | 11.72 |
| 2024-08-02 | 15.45 | 15.22 | -0.37 | -2.37 | 105178.70 | 15962.95 | 12.00 |
| 2024-08-01 | 15.58 | 15.59 | 0.02 | 0.13 | 115965.97 | 18065.50 | 13.23 |
| 2024-07-31 | 15.08 | 15.57 | 0.27 | 1.77 | 156646.77 | 24115.81 | 17.88 |
| 2024-07-30 | 15.92 | 15.30 | -0.98 | -6.02 | 173377.02 | 26662.83 | 19.78 |
| 2024-07-29 | 16.20 | 16.28 | -0.62 | -3.67 | 170937.85 | 27736.39 | 19.51 |
| 2024-07-26 | 15.90 | 16.90 | 0.75 | 4.64 | 243106.27 | 39715.23 | 27.74 |
| 2024-07-25 | 16.54 | 16.15 | -0.86 | -5.06 | 226131.90 | 36350.27 | 25.80 |
| 2024-07-24 | 18.66 | 17.01 | -3.83 | -18.38 | 335507.09 | 59642.34 | 38.28 |
| 2024-07-23 | 18.66 | 20.84 | 2.47 | 13.45 | 351912.15 | 72476.86 | 40.16 |
| 2024-07-22 | 18.50 | 18.37 | -2.08 | -10.17 | 282828.61 | 53722.42 | 32.27 |
| 2024-07-19 | 20.22 | 20.45 | 0.23 | 1.14 | 340172.55 | 68626.56 | 38.82 |
| 2024-07-18 | 19.69 | 20.22 | 0.48 | 2.43 | 399041.45 | 81778.49 | 45.53 |
| 2024-07-17 | 15.59 | 19.74 | 3.29 | 20.00 | 364081.46 | 63807.20 | 41.55 |
| 2024-07-16 | 16.93 | 16.45 | -1.44 | -8.05 | 268714.06 | 44699.38 | 30.66 |
| 2024-07-15 | 17.00 | 17.89 | 1.47 | 8.95 | 376820.82 | 66303.97 | 43.00 |
| 2024-07-12 | 14.82 | 16.42 | 2.74 | 20.03 | 255290.43 | 39469.93 | 29.13 |
| 2024-07-11 | 11.50 | 13.68 | 2.28 | 20.00 | 97083.48 | 13014.24 | 11.08 |
| 2024-07-10 | 11.32 | 11.40 | -0.14 | -1.21 | 62982.00 | 7308.05 | 7.19 |
| 2024-07-09 | 11.06 | 11.54 | 0.20 | 1.76 | 65612.00 | 7403.46 | 7.49 |
| 2024-07-08 | 12.36 | 11.34 | -1.36 | -10.71 | 97309.08 | 11256.02 | 11.10 |
| 2024-07-05 | 12.78 | 12.70 | -0.46 | -3.50 | 101373.58 | 12834.54 | 11.57 |
| 2024-07-04 | 12.20 | 13.16 | 0.47 | 3.70 | 155324.33 | 20102.91 | 17.72 |
| 2024-07-03 | 12.86 | 12.69 | 0.21 | 1.68 | 121537.60 | 15338.54 | 13.87 |
| 2024-07-02 | 11.85 | 12.48 | 0.58 | 4.87 | 98641.00 | 12251.03 | 11.26 |
| 2024-07-01 | 11.74 | 11.90 | -0.22 | -1.82 | 79610.00 | 9526.17 | 9.08 |
| 2024-06-28 | 11.42 | 12.12 | 0.46 | 3.95 | 112788.75 | 13947.36 | 12.87 |
| 2024-06-27 | 11.70 | 11.66 | -0.11 | -0.94 | 75102.00 | 8859.96 | 8.57 |
| 2024-06-26 | 11.18 | 11.77 | 0.50 | 4.44 | 52328.10 | 5993.68 | 5.97 |
| 2024-06-25 | 11.56 | 11.27 | -0.31 | -2.68 | 52781.00 | 5975.62 | 6.02 |
| 2024-06-24 | 12.12 | 11.58 | -0.84 | -6.76 | 73765.19 | 8751.50 | 8.42 |
| 2024-06-21 | 12.30 | 12.42 | -0.09 | -0.72 | 74933.89 | 9301.94 | 8.55 |
| 2024-06-20 | 13.20 | 12.51 | -0.84 | -6.29 | 106656.52 | 13691.35 | 12.17 |
| 2024-06-19 | 13.34 | 13.35 | -0.40 | -2.91 | 123893.97 | 16379.63 | 14.14 |
| 2024-06-18 | 13.42 | 13.75 | -0.18 | -1.29 | 170612.85 | 22971.43 | 19.47 |
| 2024-06-17 | 12.67 | 13.93 | 1.01 | 7.82 | 211885.62 | 28128.81 | 24.18 |
| 2024-06-14 | 10.59 | 12.92 | 2.15 | 19.96 | 98523.29 | 12185.26 | 11.24 |
| 2024-06-13 | 10.96 | 10.77 | 0.12 | 1.13 | 49944.00 | 5457.07 | 5.70 |
| 2024-06-12 | 10.33 | 10.65 | 0.33 | 3.20 | 25958.30 | 2743.25 | 2.96 |
| 2024-06-11 | 10.21 | 10.32 | -0.01 | -0.10 | 22924.10 | 2332.25 | 2.62 |
| 2024-06-07 | 10.05 | 10.33 | 0.38 | 3.82 | 33167.71 | 3410.81 | 3.78 |
| 2024-06-06 | 11.04 | 9.95 | -0.79 | -7.36 | 58314.25 | 5896.07 | 6.65 |
| 2024-06-05 | 11.08 | 10.74 | -0.41 | -3.68 | 27108.00 | 2941.12 | 3.09 |
| 2024-06-04 | 11.40 | 11.15 | -0.35 | -3.04 | 38645.05 | 4258.20 | 4.41 |
| 2024-06-03 | 11.86 | 11.50 | -0.59 | -4.88 | 40124.00 | 4646.94 | 4.58 |
| 2024-05-31 | 11.81 | 12.09 | 0.25 | 2.11 | 37283.80 | 4481.47 | 4.25 |
| 2024-05-30 | 11.90 | 11.84 | -0.17 | -1.42 | 38787.17 | 4600.71 | 4.43 |
| 2024-05-29 | 12.30 | 12.01 | -0.59 | -4.68 | 73285.25 | 8881.55 | 8.36 |
| 2024-05-28 | 11.99 | 12.60 | 0.52 | 4.31 | 89918.30 | 11390.63 | 10.26 |
| 2024-05-27 | 11.83 | 12.08 | 0.23 | 1.94 | 40566.93 | 4841.67 | 4.63 |
| 2024-05-24 | 11.86 | 11.85 | 0.02 | 0.17 | 37716.61 | 4562.84 | 4.30 |
| 2024-05-23 | 12.13 | 11.83 | -0.28 | -2.31 | 25283.50 | 3016.89 | 2.89 |
| 2024-05-22 | 11.88 | 12.11 | 0.22 | 1.85 | 32941.71 | 3979.89 | 3.76 |
| 2024-05-21 | 12.10 | 11.89 | -0.24 | -1.98 | 44378.40 | 5264.14 | 5.06 |
| 2024-05-20 | 12.73 | 12.13 | -0.72 | -5.60 | 74739.34 | 9151.09 | 8.53 |
| 2024-05-17 | 12.57 | 12.85 | 0.27 | 2.15 | 32894.10 | 4190.82 | 3.75 |
| 2024-05-16 | 12.44 | 12.58 | 0.04 | 0.32 | 39336.31 | 4981.41 | 4.49 |
| 2024-05-15 | 12.79 | 12.54 | -0.34 | -2.64 | 58643.26 | 7566.81 | 6.69 |
| 2024-05-14 | 12.52 | 12.88 | 0.25 | 1.98 | 67877.60 | 8887.30 | 7.75 |
| 2024-05-13 | 12.79 | 12.63 | -0.53 | -4.03 | 63339.75 | 8025.15 | 7.23 |
日K线
周K线
月K线
