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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.84 | 3.87 | 3.78 | 3.87 | +0.78% | 1.95 | 3.57% |
| 2025-09-15 | 3.76 | 3.86 | 3.75 | 3.84 | +1.86% | 1.72 | 3.18% |
| 2025-09-12 | 3.80 | 3.82 | 3.74 | 3.77 | -0.53% | 1.48 | 2.75% |
| 2025-09-11 | 3.75 | 3.79 | 3.66 | 3.79 | +0.53% | 1.57 | 2.96% |
| 2025-09-10 | 3.78 | 3.83 | 3.76 | 3.77 | -0.53% | 1.14 | 2.11% |
| 2025-09-09 | 3.84 | 3.91 | 3.77 | 3.79 | -2.07% | 1.57 | 2.89% |
| 2025-09-08 | 3.80 | 3.88 | 3.78 | 3.87 | +2.11% | 1.63 | 2.98% |
| 2025-09-05 | 3.73 | 3.79 | 3.65 | 3.79 | +1.61% | 1.63 | 3.06% |
| 2025-09-04 | 3.75 | 3.82 | 3.67 | 3.73 | -0.27% | 1.74 | 3.26% |
| 2025-09-03 | 3.82 | 3.88 | 3.72 | 3.74 | -2.35% | 1.52 | 2.81% |
| 2025-09-02 | 3.92 | 3.92 | 3.78 | 3.83 | -2.05% | 1.93 | 3.53% |
| 2025-09-01 | 3.85 | 3.94 | 3.83 | 3.91 | +1.30% | 2.06 | 3.71% |
| 2025-08-29 | 3.89 | 3.95 | 3.85 | 3.86 | -1.03% | 2.18 | 3.95% |
| 2025-08-28 | 3.92 | 4.05 | 3.70 | 3.90 | -0.51% | 3.79 | 6.90% |
| 2025-08-27 | 4.04 | 4.08 | 3.91 | 3.92 | -3.21% | 2.91 | 5.13% |
| 2025-08-26 | 4.07 | 4.13 | 4.04 | 4.05 | -0.74% | 2.79 | 4.80% |
| 2025-08-25 | 3.98 | 4.09 | 3.98 | 4.08 | +2.00% | 2.90 | 5.03% |
| 2025-08-22 | 4.03 | 4.03 | 3.96 | 4.00 | -0.50% | 1.98 | 3.49% |
| 2025-08-21 | 4.09 | 4.11 | 4.01 | 4.02 | -0.74% | 2.17 | 3.77% |
| 2025-08-20 | 4.09 | 4.10 | 3.98 | 4.05 | -1.46% | 3.64 | 6.35% |