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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.41 | 3.47 | 3.39 | 3.47 | +2.06% | 1.08 | 2.21% |
| 2025-12-16 | 3.49 | 3.49 | 3.40 | 3.40 | -2.58% | 0.91 | 1.87% |
| 2025-12-15 | 3.49 | 3.53 | 3.47 | 3.49 | -0.57% | 0.68 | 1.36% |
| 2025-12-12 | 3.50 | 3.54 | 3.48 | 3.51 | 0.00% | 0.96 | 1.91% |
| 2025-12-11 | 3.62 | 3.63 | 3.50 | 3.51 | -2.77% | 1.20 | 2.37% |
| 2025-12-10 | 3.64 | 3.64 | 3.56 | 3.61 | -1.10% | 1.50 | 2.93% |
| 2025-12-09 | 3.80 | 3.81 | 3.65 | 3.65 | -4.45% | 2.19 | 4.17% |
| 2025-12-08 | 3.80 | 3.89 | 3.80 | 3.82 | +0.79% | 1.91 | 3.49% |
| 2025-12-05 | 3.82 | 3.83 | 3.70 | 3.79 | -0.26% | 1.63 | 3.05% |
| 2025-12-04 | 3.83 | 3.87 | 3.73 | 3.80 | -1.30% | 1.99 | 3.69% |
| 2025-12-03 | 3.86 | 4.01 | 3.83 | 3.85 | -0.52% | 2.80 | 5.06% |
| 2025-12-02 | 3.87 | 3.99 | 3.76 | 3.87 | -0.51% | 2.34 | 4.27% |
| 2025-12-01 | 3.95 | 3.97 | 3.86 | 3.89 | -1.77% | 2.15 | 3.88% |
| 2025-11-28 | 3.93 | 3.97 | 3.86 | 3.96 | -0.25% | 1.99 | 3.57% |
| 2025-11-27 | 4.06 | 4.11 | 3.91 | 3.97 | -1.73% | 2.97 | 5.27% |
| 2025-11-26 | 4.00 | 4.28 | 3.98 | 4.04 | +1.00% | 6.11 | 10.39% |
| 2025-11-25 | 3.79 | 4.07 | 3.78 | 4.00 | +6.38% | 4.17 | 7.41% |
| 2025-11-24 | 3.75 | 3.83 | 3.68 | 3.76 | +0.27% | 2.11 | 3.94% |
| 2025-11-21 | 3.87 | 3.94 | 3.75 | 3.75 | -5.54% | 3.59 | 6.62% |
| 2025-11-20 | 3.92 | 4.14 | 3.88 | 3.97 | +4.47% | 5.80 | 10.15% |