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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.14 | 4.19 | 3.93 | 3.96 | -4.58% | 5.38 | 9.47% |
| 2026-01-15 | 4.25 | 4.45 | 4.10 | 4.15 | -3.26% | 8.41 | 14.00% |
| 2026-01-14 | 4.36 | 4.58 | 4.20 | 4.29 | -3.60% | 16.47 | 26.31% |
| 2026-01-13 | 3.81 | 4.45 | 3.81 | 4.45 | +19.95% | 16.44 | 26.96% |
| 2026-01-12 | 3.63 | 3.73 | 3.60 | 3.71 | +2.20% | 1.86 | 3.56% |
| 2026-01-09 | 3.54 | 3.63 | 3.52 | 3.63 | +2.54% | 1.83 | 3.58% |
| 2026-01-08 | 3.49 | 3.56 | 3.49 | 3.54 | +1.14% | 1.12 | 2.22% |
| 2026-01-07 | 3.58 | 3.59 | 3.49 | 3.50 | -1.96% | 1.11 | 2.20% |
| 2026-01-06 | 3.54 | 3.59 | 3.53 | 3.57 | +0.28% | 1.15 | 2.26% |
| 2026-01-05 | 3.42 | 3.57 | 3.41 | 3.56 | +4.40% | 1.60 | 3.21% |
| 2025-12-31 | 3.42 | 3.44 | 3.39 | 3.41 | -0.58% | 0.61 | 1.27% |
| 2025-12-30 | 3.47 | 3.48 | 3.40 | 3.43 | -1.15% | 0.82 | 1.67% |
| 2025-12-29 | 3.55 | 3.55 | 3.45 | 3.47 | -2.53% | 1.20 | 2.42% |
| 2025-12-26 | 3.52 | 3.62 | 3.52 | 3.56 | +1.14% | 1.60 | 3.15% |
| 2025-12-25 | 3.52 | 3.53 | 3.47 | 3.52 | -0.28% | 1.01 | 2.03% |
| 2025-12-24 | 3.55 | 3.56 | 3.50 | 3.53 | -0.84% | 1.06 | 2.11% |
| 2025-12-23 | 3.52 | 3.60 | 3.51 | 3.56 | +1.14% | 1.33 | 2.63% |
| 2025-12-22 | 3.52 | 3.55 | 3.49 | 3.52 | 0.00% | 0.79 | 1.57% |
| 2025-12-19 | 3.46 | 3.53 | 3.44 | 3.52 | +1.73% | 0.90 | 1.80% |
| 2025-12-18 | 3.43 | 3.52 | 3.42 | 3.46 | -0.29% | 1.04 | 2.10% |