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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.52 | 3.60 | 3.51 | 3.56 | +1.14% | 1.32 | 2.62% |
| 2025-10-21 | 3.44 | 3.52 | 3.40 | 3.52 | +2.62% | 1.35 | 2.72% |
| 2025-10-20 | 3.42 | 3.47 | 3.41 | 3.43 | +0.29% | 0.96 | 1.98% |
| 2025-10-17 | 3.47 | 3.51 | 3.41 | 3.42 | -1.44% | 1.33 | 2.70% |
| 2025-10-16 | 3.46 | 3.52 | 3.43 | 3.47 | 0.00% | 1.42 | 2.86% |
| 2025-10-15 | 3.35 | 3.48 | 3.35 | 3.47 | +3.27% | 1.74 | 3.55% |
| 2025-10-14 | 3.40 | 3.45 | 3.35 | 3.36 | -1.18% | 1.06 | 2.20% |
| 2025-10-13 | 3.30 | 3.41 | 3.20 | 3.40 | -0.58% | 1.25 | 2.63% |
| 2025-10-10 | 3.42 | 3.47 | 3.37 | 3.42 | 0.00% | 1.25 | 2.55% |
| 2025-10-09 | 3.41 | 3.45 | 3.39 | 3.42 | +1.18% | 1.23 | 2.52% |
| 2025-09-30 | 3.45 | 3.48 | 3.36 | 3.38 | -3.15% | 1.82 | 3.76% |
| 2025-09-29 | 3.50 | 3.51 | 3.42 | 3.49 | 0.00% | 1.00 | 2.02% |
| 2025-09-26 | 3.51 | 3.54 | 3.46 | 3.49 | -1.41% | 0.90 | 1.81% |
| 2025-09-25 | 3.58 | 3.65 | 3.53 | 3.54 | -1.39% | 1.06 | 2.08% |
| 2025-09-24 | 3.53 | 3.59 | 3.51 | 3.59 | +1.70% | 1.01 | 1.98% |
| 2025-09-23 | 3.62 | 3.63 | 3.48 | 3.53 | -3.29% | 1.65 | 3.28% |
| 2025-09-22 | 3.70 | 3.73 | 3.61 | 3.65 | 0.00% | 1.18 | 2.26% |
| 2025-09-19 | 3.71 | 3.75 | 3.63 | 3.65 | -1.88% | 1.53 | 2.92% |
| 2025-09-18 | 3.81 | 3.85 | 3.68 | 3.72 | -2.11% | 2.19 | 4.06% |
| 2025-09-17 | 3.86 | 3.88 | 3.79 | 3.80 | -1.81% | 1.55 | 2.87% |