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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.17 | 3.18 | 3.03 | 3.06 | -3.47% | 2.50 | 5.73% |
| 2025-05-23 | 3.13 | 3.47 | 3.13 | 3.17 | +1.28% | 3.73 | 8.02% |
| 2025-05-22 | 3.12 | 3.17 | 3.09 | 3.13 | 0.00% | 2.46 | 5.53% |
| 2025-05-21 | 3.15 | 3.29 | 3.13 | 3.13 | -2.19% | 3.45 | 7.57% |
| 2025-05-20 | 3.14 | 3.42 | 3.11 | 3.20 | +2.24% | 3.82 | 8.26% |
| 2025-05-19 | 3.12 | 3.15 | 3.05 | 3.13 | +0.32% | 1.98 | 4.51% |
| 2025-05-16 | 3.02 | 3.14 | 2.98 | 3.12 | +1.63% | 2.67 | 6.13% |
| 2025-05-15 | 2.97 | 3.15 | 2.93 | 3.07 | +3.02% | 3.39 | 7.79% |
| 2025-05-14 | 2.96 | 3.02 | 2.93 | 2.98 | +0.34% | 1.40 | 3.31% |
| 2025-05-13 | 2.95 | 2.98 | 2.93 | 2.97 | +1.37% | 1.28 | 3.04% |
| 2025-05-12 | 2.95 | 2.97 | 2.87 | 2.93 | -0.68% | 1.33 | 3.21% |
| 2025-05-09 | 2.97 | 3.02 | 2.94 | 2.95 | -1.34% | 1.26 | 2.98% |
| 2025-05-08 | 2.97 | 3.05 | 2.96 | 2.99 | +0.34% | 1.71 | 4.00% |
| 2025-05-07 | 3.04 | 3.08 | 2.95 | 2.98 | -1.32% | 2.37 | 5.56% |
| 2025-05-06 | 2.96 | 3.13 | 2.93 | 3.02 | +5.59% | 3.07 | 7.18% |