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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.89 | 3.95 | 3.78 | 3.80 | -3.80% | 2.81 | 5.15% |
| 2025-11-18 | 3.88 | 4.07 | 3.87 | 3.95 | +1.54% | 3.98 | 7.02% |
| 2025-11-17 | 3.88 | 3.93 | 3.84 | 3.89 | -0.51% | 2.39 | 4.35% |
| 2025-11-14 | 3.89 | 4.02 | 3.88 | 3.91 | -1.26% | 2.90 | 5.15% |
| 2025-11-13 | 3.86 | 4.03 | 3.77 | 3.96 | +2.06% | 3.31 | 5.97% |
| 2025-11-12 | 3.86 | 3.93 | 3.83 | 3.88 | +0.78% | 2.70 | 4.89% |
| 2025-11-11 | 3.81 | 3.87 | 3.75 | 3.85 | +0.26% | 2.91 | 5.36% |
| 2025-11-10 | 3.66 | 3.88 | 3.66 | 3.84 | +5.49% | 3.96 | 7.33% |
| 2025-11-07 | 3.58 | 3.68 | 3.56 | 3.64 | +1.96% | 1.91 | 3.69% |
| 2025-11-06 | 3.60 | 3.60 | 3.55 | 3.57 | -0.83% | 1.00 | 1.98% |
| 2025-11-05 | 3.54 | 3.61 | 3.53 | 3.60 | +0.56% | 1.12 | 2.21% |
| 2025-11-04 | 3.60 | 3.62 | 3.54 | 3.58 | -1.38% | 1.24 | 2.45% |
| 2025-11-03 | 3.60 | 3.65 | 3.55 | 3.63 | +0.55% | 1.73 | 3.37% |
| 2025-10-31 | 3.46 | 3.63 | 3.43 | 3.61 | +5.25% | 2.96 | 5.84% |
| 2025-10-30 | 3.49 | 3.50 | 3.42 | 3.43 | -2.00% | 1.12 | 2.28% |
| 2025-10-29 | 3.42 | 3.50 | 3.37 | 3.50 | +2.34% | 1.28 | 2.61% |
| 2025-10-28 | 3.45 | 3.47 | 3.41 | 3.42 | -0.58% | 0.88 | 1.80% |
| 2025-10-27 | 3.45 | 3.47 | 3.42 | 3.44 | 0.00% | 0.93 | 1.90% |
| 2025-10-24 | 3.50 | 3.52 | 3.43 | 3.44 | -1.71% | 1.10 | 2.24% |
| 2025-10-23 | 3.54 | 3.58 | 3.44 | 3.50 | -1.69% | 1.24 | 2.50% |