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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.95 | 4.30 | 3.94 | 4.08 | +3.55% | 5.50 | 9.34% |
| 2026-04-20 | 3.98 | 4.02 | 3.89 | 3.94 | -1.99% | 2.52 | 4.51% |
| 2026-04-17 | 4.08 | 4.17 | 3.99 | 4.02 | -1.71% | 3.21 | 5.57% |
| 2026-04-16 | 4.09 | 4.12 | 4.03 | 4.09 | -1.21% | 3.79 | 6.55% |
| 2026-04-15 | 4.03 | 4.14 | 3.94 | 4.14 | +3.76% | 6.41 | 11.06% |
| 2026-04-14 | 4.06 | 4.09 | 3.88 | 3.99 | -1.72% | 3.50 | 6.23% |
| 2026-04-13 | 3.94 | 4.07 | 3.89 | 4.06 | +1.25% | 3.03 | 5.33% |
| 2026-04-10 | 4.00 | 4.10 | 3.91 | 4.01 | +2.82% | 3.95 | 6.90% |
| 2026-04-09 | 3.98 | 4.12 | 3.89 | 3.90 | -2.99% | 3.04 | 5.36% |
| 2026-04-08 | 3.98 | 4.07 | 3.92 | 4.02 | +2.03% | 2.62 | 4.61% |
| 2026-04-07 | 3.90 | 3.96 | 3.73 | 3.94 | +1.03% | 2.33 | 4.23% |
| 2026-04-03 | 3.96 | 4.03 | 3.90 | 3.90 | -2.99% | 2.80 | 4.99% |
| 2026-04-02 | 3.97 | 4.09 | 3.95 | 4.02 | +1.00% | 3.79 | 6.61% |
| 2026-04-01 | 3.99 | 4.03 | 3.84 | 3.98 | +1.27% | 3.32 | 5.91% |
| 2026-03-31 | 4.00 | 4.08 | 3.92 | 3.93 | -2.72% | 2.57 | 4.53% |
| 2026-03-30 | 4.01 | 4.17 | 3.93 | 4.04 | +1.76% | 3.82 | 6.68% |
| 2026-03-27 | 3.65 | 3.98 | 3.60 | 3.97 | +7.88% | 4.06 | 7.36% |
| 2026-03-26 | 3.68 | 3.78 | 3.65 | 3.68 | -0.81% | 1.60 | 3.02% |
| 2026-03-25 | 3.67 | 3.73 | 3.67 | 3.71 | +1.09% | 1.57 | 2.99% |
| 2026-03-24 | 3.56 | 3.67 | 3.50 | 3.67 | +5.46% | 1.91 | 3.75% |