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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.49 | 3.54 | 3.43 | 3.45 | -1.43% | 1.71 | 3.46% |
| 2025-07-21 | 3.44 | 3.52 | 3.42 | 3.50 | +0.86% | 1.81 | 3.67% |
| 2025-07-18 | 3.48 | 3.49 | 3.38 | 3.47 | -0.57% | 1.84 | 3.78% |
| 2025-07-17 | 3.47 | 3.54 | 3.44 | 3.49 | +0.29% | 2.29 | 4.62% |
| 2025-07-16 | 3.34 | 3.49 | 3.34 | 3.48 | +3.57% | 3.19 | 6.53% |
| 2025-07-15 | 3.42 | 3.44 | 3.29 | 3.36 | -2.33% | 2.21 | 4.66% |
| 2025-07-14 | 3.37 | 3.48 | 3.35 | 3.44 | +2.08% | 2.46 | 5.05% |
| 2025-07-11 | 3.39 | 3.41 | 3.33 | 3.37 | -0.59% | 1.40 | 2.92% |
| 2025-07-10 | 3.31 | 3.42 | 3.29 | 3.39 | +2.42% | 2.15 | 4.47% |
| 2025-07-09 | 3.35 | 3.36 | 3.30 | 3.31 | -1.49% | 1.50 | 3.17% |
| 2025-07-08 | 3.32 | 3.47 | 3.31 | 3.36 | +0.90% | 2.28 | 4.76% |
| 2025-07-07 | 3.35 | 3.41 | 3.31 | 3.33 | -1.19% | 1.60 | 3.37% |
| 2025-07-04 | 3.40 | 3.41 | 3.34 | 3.37 | -0.59% | 1.94 | 4.06% |
| 2025-07-03 | 3.28 | 3.40 | 3.25 | 3.39 | +3.35% | 2.63 | 5.51% |
| 2025-07-02 | 3.32 | 3.37 | 3.26 | 3.28 | -2.09% | 2.49 | 5.29% |
| 2025-07-01 | 3.15 | 3.42 | 3.15 | 3.35 | +6.69% | 3.90 | 8.32% |
| 2025-06-30 | 3.15 | 3.16 | 3.11 | 3.14 | +0.32% | 0.82 | 1.85% |
| 2025-06-27 | 3.12 | 3.17 | 3.11 | 3.13 | +0.64% | 1.03 | 2.30% |
| 2025-06-26 | 3.14 | 3.15 | 3.09 | 3.11 | -1.27% | 0.86 | 1.93% |
| 2025-06-25 | 3.19 | 3.19 | 3.10 | 3.15 | -0.32% | 1.11 | 2.50% |