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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.11 | 3.18 | 3.10 | 3.16 | +1.94% | 1.00 | 2.22% |
| 2025-06-23 | 3.05 | 3.11 | 3.02 | 3.10 | +2.31% | 1.02 | 2.33% |
| 2025-06-20 | 3.03 | 3.06 | 3.01 | 3.03 | -0.66% | 0.89 | 2.06% |
| 2025-06-19 | 3.12 | 3.15 | 3.03 | 3.05 | -3.17% | 1.43 | 3.26% |
| 2025-06-18 | 3.21 | 3.23 | 3.14 | 3.15 | -3.08% | 1.61 | 3.57% |
| 2025-06-17 | 3.25 | 3.36 | 3.22 | 3.25 | +0.62% | 2.16 | 4.63% |
| 2025-06-16 | 3.22 | 3.28 | 3.19 | 3.23 | -0.31% | 1.45 | 3.15% |
| 2025-06-13 | 3.34 | 3.38 | 3.23 | 3.24 | -3.86% | 2.12 | 4.54% |
| 2025-06-12 | 3.34 | 3.37 | 3.31 | 3.37 | +0.60% | 1.93 | 4.07% |
| 2025-06-11 | 3.39 | 3.48 | 3.34 | 3.35 | -1.18% | 2.15 | 4.47% |
| 2025-06-10 | 3.44 | 3.48 | 3.32 | 3.39 | -1.45% | 3.27 | 6.76% |
| 2025-06-09 | 3.23 | 3.56 | 3.22 | 3.44 | +7.17% | 5.08 | 10.41% |
| 2025-06-06 | 3.23 | 3.26 | 3.18 | 3.21 | -0.62% | 1.43 | 3.14% |
| 2025-06-05 | 3.33 | 3.34 | 3.20 | 3.23 | -3.00% | 2.12 | 4.60% |
| 2025-06-04 | 3.30 | 3.34 | 3.24 | 3.33 | +0.30% | 2.34 | 5.00% |
| 2025-06-03 | 3.16 | 3.33 | 3.14 | 3.32 | +3.43% | 2.91 | 6.23% |
| 2025-05-30 | 3.25 | 3.30 | 3.19 | 3.21 | -1.53% | 2.40 | 5.19% |
| 2025-05-29 | 3.16 | 3.29 | 3.12 | 3.26 | +2.52% | 3.02 | 6.56% |
| 2025-05-28 | 3.18 | 3.28 | 3.15 | 3.18 | -1.24% | 2.32 | 5.11% |
| 2025-05-27 | 3.06 | 3.23 | 3.03 | 3.22 | +5.23% | 3.33 | 7.41% |