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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.10 | 4.24 | 4.06 | 4.11 | +0.74% | 5.51 | 9.33% |
| 2025-08-18 | 4.01 | 4.09 | 4.01 | 4.08 | +1.49% | 2.97 | 5.15% |
| 2025-08-15 | 3.96 | 4.02 | 3.92 | 4.02 | +0.75% | 2.90 | 5.13% |
| 2025-08-14 | 4.12 | 4.19 | 3.98 | 3.99 | -2.68% | 3.95 | 6.82% |
| 2025-08-13 | 4.06 | 4.15 | 3.98 | 4.10 | +1.23% | 3.54 | 6.12% |
| 2025-08-12 | 4.14 | 4.19 | 4.03 | 4.05 | -2.88% | 3.45 | 5.96% |
| 2025-08-11 | 4.06 | 4.19 | 4.03 | 4.17 | +3.99% | 5.11 | 8.68% |
| 2025-08-08 | 3.98 | 4.07 | 3.95 | 4.01 | 0.00% | 3.20 | 5.61% |
| 2025-08-07 | 4.04 | 4.10 | 3.98 | 4.01 | -1.47% | 3.69 | 6.45% |
| 2025-08-06 | 4.15 | 4.18 | 4.04 | 4.07 | -2.63% | 5.78 | 9.94% |
| 2025-08-05 | 4.27 | 4.32 | 4.14 | 4.18 | -2.56% | 5.84 | 9.76% |
| 2025-08-04 | 4.33 | 4.38 | 4.13 | 4.29 | +1.18% | 7.18 | 11.96% |
| 2025-08-01 | 4.54 | 4.78 | 4.22 | 4.24 | -9.59% | 11.98 | 18.86% |
| 2025-07-31 | 4.51 | 4.82 | 4.36 | 4.69 | +4.92% | 13.46 | 20.59% |
| 2025-07-30 | 4.25 | 4.83 | 4.13 | 4.47 | +4.93% | 14.12 | 22.04% |
| 2025-07-29 | 4.15 | 4.50 | 4.03 | 4.26 | -1.84% | 13.19 | 21.91% |
| 2025-07-28 | 3.71 | 4.51 | 3.70 | 4.34 | +15.43% | 15.59 | 25.39% |
| 2025-07-25 | 3.59 | 4.10 | 3.56 | 3.76 | +5.03% | 9.53 | 17.33% |
| 2025-07-24 | 3.44 | 3.67 | 3.42 | 3.58 | +4.99% | 3.84 | 7.57% |
| 2025-07-23 | 3.44 | 3.48 | 3.39 | 3.41 | -1.16% | 1.67 | 3.41% |