尔康制药 sz.300267
4.40
+3.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.26 | 4.41 | 4.17 | 4.40 | +3.77% | 2.68 | 4.37% |
| 2026-05-21 | 4.55 | 4.65 | 4.21 | 4.24 | -5.36% | 3.50 | 5.58% |
| 2026-05-20 | 4.39 | 4.60 | 4.27 | 4.48 | +1.36% | 3.65 | 5.79% |
| 2026-05-19 | 4.59 | 4.60 | 4.25 | 4.42 | -4.12% | 4.38 | 6.98% |
| 2026-05-18 | 4.52 | 4.64 | 4.40 | 4.61 | +1.32% | 3.51 | 5.41% |
| 2026-05-15 | 4.66 | 4.80 | 4.50 | 4.55 | -1.09% | 5.39 | 8.16% |
| 2026-05-14 | 4.74 | 4.88 | 4.60 | 4.60 | -3.16% | 4.58 | 6.83% |
| 2026-05-13 | 4.84 | 5.10 | 4.71 | 4.75 | -1.86% | 6.87 | 9.94% |
| 2026-05-12 | 4.57 | 5.11 | 4.57 | 4.84 | +7.08% | 10.16 | 14.55% |
| 2026-05-11 | 4.44 | 4.58 | 4.39 | 4.52 | +4.15% | 5.02 | 7.88% |
| 2026-05-08 | 4.46 | 4.52 | 4.31 | 4.34 | -3.77% | 4.31 | 6.91% |
| 2026-05-07 | 4.46 | 4.72 | 4.38 | 4.51 | +2.04% | 5.79 | 8.94% |
| 2026-05-06 | 4.53 | 4.72 | 4.39 | 4.42 | +1.38% | 5.14 | 8.03% |
| 2026-04-30 | 4.26 | 4.58 | 4.23 | 4.36 | +3.81% | 6.07 | 9.66% |
| 2026-04-29 | 4.12 | 4.30 | 4.07 | 4.20 | +2.69% | 4.71 | 7.85% |
| 2026-04-28 | 4.08 | 4.23 | 4.05 | 4.09 | +0.74% | 4.56 | 7.75% |
| 2026-04-27 | 3.88 | 4.15 | 3.84 | 4.06 | +6.01% | 4.93 | 8.60% |
| 2026-04-24 | 4.00 | 4.00 | 3.79 | 3.83 | -10.30% | 5.84 | 10.59% |
| 2026-04-23 | 4.10 | 4.27 | 4.07 | 4.27 | +4.15% | 6.73 | 11.28% |
| 2026-04-22 | 4.04 | 4.12 | 3.98 | 4.10 | +0.49% | 3.31 | 5.74% |