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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.65 | 3.67 | 3.44 | 3.48 | -6.70% | 2.51 | 4.96% |
| 2026-03-20 | 3.85 | 3.91 | 3.72 | 3.73 | -2.86% | 1.65 | 3.06% |
| 2026-03-19 | 3.91 | 3.92 | 3.81 | 3.84 | -2.54% | 1.79 | 3.26% |
| 2026-03-18 | 4.00 | 4.01 | 3.89 | 3.94 | -0.51% | 1.68 | 3.00% |
| 2026-03-17 | 4.06 | 4.11 | 3.94 | 3.96 | -2.22% | 2.70 | 4.70% |
| 2026-03-16 | 4.11 | 4.15 | 4.03 | 4.05 | -1.70% | 2.59 | 4.47% |
| 2026-03-13 | 4.00 | 4.19 | 3.99 | 4.12 | +2.49% | 4.11 | 7.01% |
| 2026-03-12 | 4.10 | 4.13 | 4.01 | 4.02 | -2.43% | 2.20 | 3.81% |
| 2026-03-11 | 4.07 | 4.13 | 4.02 | 4.12 | +0.98% | 2.43 | 4.19% |
| 2026-03-10 | 4.11 | 4.15 | 4.05 | 4.08 | 0.00% | 2.25 | 3.88% |
| 2026-03-09 | 4.01 | 4.11 | 3.95 | 4.08 | +0.25% | 3.14 | 5.48% |
| 2026-03-06 | 3.98 | 4.11 | 3.95 | 4.07 | +1.24% | 2.52 | 4.37% |
| 2026-03-05 | 4.02 | 4.14 | 3.97 | 4.02 | +1.77% | 3.08 | 5.36% |
| 2026-03-04 | 3.85 | 4.02 | 3.82 | 3.95 | +0.25% | 3.38 | 6.03% |
| 2026-03-03 | 4.30 | 4.31 | 3.92 | 3.94 | -6.86% | 5.33 | 9.21% |
| 2026-03-02 | 4.37 | 4.42 | 4.18 | 4.23 | -3.86% | 6.94 | 11.41% |
| 2026-02-27 | 4.22 | 4.66 | 4.22 | 4.40 | +2.80% | 12.21 | 19.47% |
| 2026-02-26 | 4.26 | 4.62 | 4.20 | 4.28 | +11.17% | 14.37 | 22.72% |
| 2026-02-25 | 3.77 | 3.88 | 3.76 | 3.85 | +2.67% | 2.23 | 4.09% |
| 2026-02-24 | 3.75 | 3.84 | 3.73 | 3.75 | +1.08% | 1.96 | 3.64% |