尔康制药(300267)股票行情
尔康制药(300267)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.54 | 4.24 | -0.45 | -9.59% | 4.22 | 4.78 | 2683279 | 119770.47 | 18.86% | 198.00 |
| 2025-07-31 | 4.51 | 4.69 | 0.22 | 4.92% | 4.36 | 4.82 | 2928685 | 134579.39 | 20.59% | 265.00 |
| 2025-07-30 | 4.25 | 4.47 | 0.21 | 4.93% | 4.13 | 4.83 | 3134482 | 141200.03 | 22.04% | 74.00 |
| 2025-07-29 | 4.15 | 4.26 | -0.08 | -1.84% | 4.03 | 4.50 | 3116319 | 131901.38 | 21.91% | 111.00 |
| 2025-07-28 | 3.71 | 4.34 | 0.58 | 15.43% | 3.70 | 4.51 | 3612169 | 155942.23 | 25.40% | 58.00 |
| 2025-07-25 | 3.59 | 3.76 | 0.18 | 5.03% | 3.56 | 4.10 | 2465404 | 95267.45 | 17.33% | 19.00 |
| 2025-07-24 | 3.44 | 3.58 | 0.17 | 4.99% | 3.42 | 3.67 | 1076935 | 38418.82 | 7.57% | 80.00 |
| 2025-07-23 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 485032 | 16671.42 | 3.41% | 0.00 |
| 2025-07-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.54 | 492282 | 17091.88 | 3.46% | 0.00 |
| 2025-07-21 | 3.44 | 3.50 | 0.03 | 0.86% | 3.42 | 3.52 | 521635 | 18122.15 | 3.67% | 0.00 |
| 2025-07-18 | 3.48 | 3.47 | -0.02 | -0.57% | 3.38 | 3.49 | 537398 | 18404.52 | 3.78% | 5.00 |
| 2025-07-17 | 3.47 | 3.49 | 0.01 | 0.29% | 3.44 | 3.54 | 657235 | 22920.38 | 4.62% | 115.00 |
| 2025-07-16 | 3.34 | 3.48 | 0.12 | 3.57% | 3.34 | 3.49 | 928798 | 31865.96 | 6.53% | 0.00 |
| 2025-07-15 | 3.42 | 3.36 | -0.08 | -2.33% | 3.29 | 3.44 | 662270 | 22073.65 | 4.66% | 0.00 |
| 2025-07-14 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.48 | 718868 | 24607.68 | 5.05% | 0.00 |
| 2025-07-11 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 415307 | 13974.04 | 2.92% | 80.00 |
| 2025-07-10 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.42 | 636205 | 21451.11 | 4.47% | 5.00 |
| 2025-07-09 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.36 | 450670 | 14975.09 | 3.17% | 0.00 |
| 2025-07-08 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.47 | 676862 | 22846.16 | 4.76% | 0.00 |
| 2025-07-07 | 3.35 | 3.33 | -0.04 | -1.19% | 3.31 | 3.41 | 478838 | 16035.68 | 3.37% | 0.00 |
| 2025-07-04 | 3.40 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 576996 | 19448.30 | 4.06% | 0.00 |
| 2025-07-03 | 3.28 | 3.39 | 0.11 | 3.35% | 3.25 | 3.40 | 783626 | 26268.36 | 5.51% | 35.00 |
| 2025-07-02 | 3.32 | 3.28 | -0.07 | -2.09% | 3.26 | 3.37 | 752188 | 24947.30 | 5.29% | 0.00 |
| 2025-07-01 | 3.15 | 3.35 | 0.21 | 6.69% | 3.15 | 3.42 | 1183149 | 39007.48 | 8.32% | 0.00 |
| 2025-06-30 | 3.15 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 262447 | 8226.48 | 1.85% | 0.00 |
| 2025-06-27 | 3.12 | 3.13 | 0.02 | 0.64% | 3.11 | 3.17 | 327685 | 10275.09 | 2.30% | 0.00 |
| 2025-06-26 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 275142 | 8575.47 | 1.93% | 0.00 |
| 2025-06-25 | 3.19 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 355119 | 11126.67 | 2.50% | 0.00 |
| 2025-06-24 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.18 | 316171 | 9965.20 | 2.22% | 0.00 |
| 2025-06-23 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.11 | 331603 | 10216.46 | 2.33% | 0.00 |
| 2025-06-20 | 3.03 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 293488 | 8916.40 | 2.06% | 0.00 |
| 2025-06-19 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.15 | 464370 | 14281.83 | 3.26% | 19.00 |
| 2025-06-18 | 3.21 | 3.15 | -0.10 | -3.08% | 3.14 | 3.23 | 507202 | 16082.98 | 3.57% | 0.00 |
| 2025-06-17 | 3.25 | 3.25 | 0.02 | 0.62% | 3.22 | 3.36 | 658535 | 21597.86 | 4.63% | 0.00 |
| 2025-06-16 | 3.22 | 3.23 | -0.01 | -0.31% | 3.19 | 3.28 | 447840 | 14496.17 | 3.15% | 200.00 |
| 2025-06-13 | 3.34 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 645286 | 21176.52 | 4.54% | 0.00 |
| 2025-06-12 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.37 | 578396 | 19281.71 | 4.07% | 29.00 |
| 2025-06-11 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.48 | 635754 | 21541.23 | 4.47% | 0.00 |
| 2025-06-10 | 3.44 | 3.39 | -0.05 | -1.45% | 3.32 | 3.48 | 961347 | 32664.20 | 6.76% | 10.00 |
| 2025-06-09 | 3.23 | 3.44 | 0.23 | 7.17% | 3.22 | 3.56 | 1480642 | 50788.88 | 10.41% | 117.00 |
| 2025-06-06 | 3.23 | 3.21 | -0.02 | -0.62% | 3.18 | 3.26 | 446056 | 14336.84 | 3.14% | 31.00 |
| 2025-06-05 | 3.33 | 3.23 | -0.10 | -3.00% | 3.20 | 3.34 | 653607 | 21169.89 | 4.60% | 0.00 |
| 2025-06-04 | 3.30 | 3.33 | 0.01 | 0.30% | 3.24 | 3.34 | 711271 | 23388.05 | 5.00% | 328.00 |
| 2025-06-03 | 3.16 | 3.32 | 0.11 | 3.43% | 3.14 | 3.33 | 885540 | 29100.66 | 6.23% | 0.00 |
| 2025-05-30 | 3.25 | 3.21 | -0.05 | -1.53% | 3.19 | 3.30 | 738688 | 23967.29 | 5.19% | 69.00 |
| 2025-05-29 | 3.16 | 3.26 | 0.08 | 2.52% | 3.12 | 3.29 | 933257 | 30244.47 | 6.56% | 12.00 |
| 2025-05-28 | 3.18 | 3.18 | -0.04 | -1.24% | 3.15 | 3.28 | 726393 | 23203.67 | 5.11% | 95.00 |
| 2025-05-27 | 3.06 | 3.22 | 0.16 | 5.23% | 3.03 | 3.23 | 1053286 | 33320.29 | 7.41% | 196.00 |
| 2025-05-26 | 3.17 | 3.06 | -0.11 | -3.47% | 3.03 | 3.18 | 814336 | 24984.71 | 5.73% | 135.00 |
| 2025-05-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.13 | 3.47 | 1140732 | 37273.86 | 8.02% | 0.00 |
| 2025-05-22 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.17 | 785894 | 24613.31 | 5.53% | 20.00 |
| 2025-05-21 | 3.15 | 3.13 | -0.07 | -2.19% | 3.13 | 3.29 | 1077009 | 34545.48 | 7.57% | 0.00 |
| 2025-05-20 | 3.14 | 3.20 | 0.07 | 2.24% | 3.11 | 3.42 | 1174489 | 38196.10 | 8.26% | 44.00 |
| 2025-05-19 | 3.12 | 3.13 | 0.01 | 0.32% | 3.05 | 3.15 | 642034 | 19804.84 | 4.51% | 0.00 |
| 2025-05-16 | 3.02 | 3.12 | 0.05 | 1.63% | 2.98 | 3.14 | 871847 | 26729.71 | 6.13% | 70.00 |
| 2025-05-15 | 2.97 | 3.07 | 0.09 | 3.02% | 2.93 | 3.15 | 1107754 | 33853.61 | 7.79% | 20.00 |
| 2025-05-14 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 470850 | 14003.42 | 3.31% | 0.00 |
| 2025-05-13 | 2.95 | 2.97 | 0.04 | 1.37% | 2.93 | 2.98 | 432407 | 12783.04 | 3.04% | 7.00 |
| 2025-05-12 | 2.95 | 2.93 | -0.02 | -0.68% | 2.87 | 2.97 | 456852 | 13286.48 | 3.21% | 50.00 |
| 2025-05-09 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 3.02 | 423962 | 12583.39 | 2.98% | 60.00 |
| 2025-05-08 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.05 | 568754 | 17070.92 | 4.00% | 0.00 |
| 2025-05-07 | 3.04 | 2.98 | -0.04 | -1.32% | 2.95 | 3.08 | 790367 | 23748.10 | 5.56% | 0.00 |
| 2025-05-06 | 2.96 | 3.02 | 0.16 | 5.59% | 2.93 | 3.13 | 1020879 | 30739.22 | 7.18% | 5.00 |
| 2025-04-30 | 2.95 | 2.86 | -0.05 | -1.72% | 2.84 | 2.97 | 829772 | 23979.66 | 5.83% | 0.00 |
| 2025-04-29 | 3.04 | 2.91 | -0.12 | -3.96% | 2.88 | 3.07 | 1127317 | 33113.63 | 7.93% | 1.00 |
| 2025-04-28 | 3.04 | 3.03 | -0.01 | -0.33% | 2.86 | 3.18 | 1458124 | 44222.70 | 10.25% | 0.00 |
| 2025-04-25 | 3.19 | 3.04 | -0.08 | -2.56% | 3.03 | 3.38 | 2543165 | 81565.95 | 17.88% | 202.00 |
| 2025-04-24 | 2.60 | 3.12 | 0.52 | 20.00% | 2.60 | 3.12 | 1291731 | 38078.52 | 9.08% | 0.00 |
| 2025-04-23 | 2.65 | 2.60 | 0.17 | 7.00% | 2.58 | 2.84 | 1130880 | 30670.50 | 7.95% | 0.00 |
| 2025-04-22 | 2.40 | 2.43 | 0.01 | 0.41% | 2.39 | 2.46 | 231285 | 5623.25 | 1.63% | 0.00 |
| 2025-04-21 | 2.36 | 2.42 | 0.04 | 1.68% | 2.34 | 2.43 | 163462 | 3928.29 | 1.15% | 0.00 |
| 2025-04-18 | 2.37 | 2.38 | 0.01 | 0.42% | 2.34 | 2.42 | 166096 | 3939.98 | 1.17% | 0.00 |
| 2025-04-17 | 2.34 | 2.37 | 0.01 | 0.42% | 2.33 | 2.40 | 156775 | 3725.82 | 1.10% | 0.00 |
| 2025-04-16 | 2.41 | 2.36 | -0.07 | -2.88% | 2.32 | 2.42 | 232068 | 5491.29 | 1.63% | 0.00 |
| 2025-04-15 | 2.44 | 2.43 | -0.01 | -0.41% | 2.40 | 2.46 | 157886 | 3821.52 | 1.11% | 0.00 |
| 2025-04-14 | 2.44 | 2.44 | 0.03 | 1.24% | 2.43 | 2.49 | 238726 | 5861.15 | 1.68% | 0.00 |
| 2025-04-11 | 2.40 | 2.41 | -0.03 | -1.23% | 2.38 | 2.46 | 245312 | 5942.16 | 1.72% | 0.00 |
| 2025-04-10 | 2.41 | 2.44 | 0.08 | 3.39% | 2.38 | 2.45 | 345230 | 8361.16 | 2.43% | 0.00 |
| 2025-04-09 | 2.27 | 2.36 | 0.05 | 2.16% | 2.14 | 2.39 | 395049 | 8955.62 | 2.78% | 0.00 |
| 2025-04-08 | 2.28 | 2.31 | 0.06 | 2.67% | 2.26 | 2.36 | 356281 | 8228.87 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
