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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.77 | 3.78 | 3.69 | 3.71 | -0.80% | 1.54 | 2.92% |
| 2026-02-12 | 3.80 | 3.80 | 3.72 | 3.74 | -1.58% | 1.21 | 2.27% |
| 2026-02-11 | 3.85 | 3.85 | 3.80 | 3.80 | -1.30% | 1.25 | 2.29% |
| 2026-02-10 | 3.83 | 3.92 | 3.81 | 3.85 | +0.26% | 2.02 | 3.67% |
| 2026-02-09 | 3.78 | 3.84 | 3.77 | 3.84 | +2.13% | 1.90 | 3.52% |
| 2026-02-06 | 3.72 | 3.85 | 3.72 | 3.76 | +1.62% | 2.54 | 4.71% |
| 2026-02-05 | 3.77 | 3.78 | 3.69 | 3.70 | -2.12% | 1.42 | 2.68% |
| 2026-02-04 | 3.72 | 3.79 | 3.71 | 3.78 | +1.07% | 1.68 | 3.14% |
| 2026-02-03 | 3.74 | 3.76 | 3.67 | 3.74 | +2.47% | 1.80 | 3.40% |
| 2026-02-02 | 3.82 | 3.84 | 3.64 | 3.65 | -4.45% | 2.48 | 4.66% |
| 2026-01-30 | 4.04 | 4.04 | 3.78 | 3.82 | -8.83% | 5.46 | 9.91% |
| 2026-01-29 | 4.32 | 4.33 | 4.15 | 4.19 | -2.33% | 3.86 | 6.43% |
| 2026-01-28 | 4.35 | 4.39 | 4.28 | 4.29 | -2.50% | 3.28 | 5.34% |
| 2026-01-27 | 4.31 | 4.44 | 4.14 | 4.40 | +0.23% | 5.85 | 9.62% |
| 2026-01-26 | 4.27 | 4.55 | 4.20 | 4.39 | +3.78% | 7.25 | 11.71% |
| 2026-01-23 | 4.12 | 4.25 | 4.11 | 4.23 | +4.19% | 4.60 | 7.73% |
| 2026-01-22 | 4.05 | 4.10 | 3.98 | 4.06 | +0.25% | 2.98 | 5.18% |
| 2026-01-21 | 3.91 | 4.09 | 3.86 | 4.05 | +2.53% | 4.12 | 7.24% |
| 2026-01-20 | 3.99 | 4.11 | 3.91 | 3.95 | -0.50% | 4.60 | 8.09% |
| 2026-01-19 | 3.97 | 3.99 | 3.92 | 3.97 | +0.25% | 3.11 | 5.51% |