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 |
|---|
| 2025-12-12 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 271916 | 9551.84 | 1.91% | 0.00 |
| 2025-12-11 | 3.62 | 3.51 | -0.10 | -2.77% | 3.50 | 3.63 | 337104 | 11952.59 | 2.37% | 0.00 |
| 2025-12-10 | 3.64 | 3.61 | -0.04 | -1.10% | 3.56 | 3.64 | 417327 | 14990.35 | 2.93% | 46.00 |
| 2025-12-09 | 3.80 | 3.65 | -0.17 | -4.45% | 3.65 | 3.81 | 592673 | 21928.78 | 4.17% | 104.00 |
| 2025-12-08 | 3.80 | 3.82 | 0.03 | 0.79% | 3.80 | 3.89 | 496891 | 19100.97 | 3.49% | 0.00 |
| 2025-12-05 | 3.82 | 3.79 | -0.01 | -0.26% | 3.70 | 3.83 | 433669 | 16308.26 | 3.05% | 0.00 |
| 2025-12-04 | 3.83 | 3.80 | -0.05 | -1.30% | 3.73 | 3.87 | 524744 | 19933.40 | 3.69% | 0.00 |
| 2025-12-03 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 4.01 | 719345 | 28030.74 | 5.06% | 0.00 |
| 2025-12-02 | 3.87 | 3.87 | -0.02 | -0.51% | 3.76 | 3.99 | 607118 | 23418.28 | 4.27% | 0.00 |
| 2025-12-01 | 3.95 | 3.89 | -0.07 | -1.77% | 3.86 | 3.97 | 551480 | 21523.61 | 3.88% | 0.00 |
| 2025-11-28 | 3.93 | 3.96 | -0.01 | -0.25% | 3.86 | 3.97 | 507765 | 19921.25 | 3.57% | 80.00 |
| 2025-11-27 | 4.06 | 3.97 | -0.07 | -1.73% | 3.91 | 4.11 | 749501 | 29696.28 | 5.27% | 0.00 |
| 2025-11-26 | 4.00 | 4.04 | 0.04 | 1.00% | 3.98 | 4.28 | 1478506 | 61118.93 | 10.39% | 45.00 |
| 2025-11-25 | 3.79 | 4.00 | 0.24 | 6.38% | 3.78 | 4.07 | 1054328 | 41748.65 | 7.41% | 194.00 |
| 2025-11-24 | 3.75 | 3.76 | 0.01 | 0.27% | 3.68 | 3.83 | 560450 | 21071.79 | 3.94% | 0.00 |
| 2025-11-21 | 3.87 | 3.75 | -0.22 | -5.54% | 3.75 | 3.94 | 941317 | 35914.24 | 6.62% | 0.00 |
| 2025-11-20 | 3.92 | 3.97 | 0.17 | 4.47% | 3.88 | 4.14 | 1443372 | 57984.54 | 10.15% | 0.00 |
| 2025-11-19 | 3.89 | 3.80 | -0.15 | -3.80% | 3.78 | 3.95 | 732930 | 28096.45 | 5.15% | 0.00 |
| 2025-11-18 | 3.88 | 3.95 | 0.06 | 1.54% | 3.87 | 4.07 | 998361 | 39775.16 | 7.02% | 0.00 |
| 2025-11-17 | 3.88 | 3.89 | -0.02 | -0.51% | 3.84 | 3.93 | 618096 | 23932.33 | 4.35% | 1.00 |
| 2025-11-14 | 3.89 | 3.91 | -0.05 | -1.26% | 3.88 | 4.02 | 732942 | 29043.89 | 5.15% | 17.00 |
| 2025-11-13 | 3.86 | 3.96 | 0.08 | 2.06% | 3.77 | 4.03 | 848665 | 33103.50 | 5.97% | 500.00 |
| 2025-11-12 | 3.86 | 3.88 | 0.03 | 0.78% | 3.83 | 3.93 | 696034 | 26993.07 | 4.89% | 46.00 |
| 2025-11-11 | 3.81 | 3.85 | 0.01 | 0.26% | 3.75 | 3.87 | 761708 | 29121.63 | 5.36% | 0.00 |
| 2025-11-10 | 3.66 | 3.84 | 0.20 | 5.49% | 3.66 | 3.88 | 1042648 | 39625.21 | 7.33% | 130.00 |
| 2025-11-07 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.68 | 525296 | 19063.01 | 3.69% | 0.00 |
| 2025-11-06 | 3.60 | 3.57 | -0.03 | -0.83% | 3.55 | 3.60 | 280923 | 10012.68 | 1.98% | 0.00 |
| 2025-11-05 | 3.54 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 313817 | 11248.54 | 2.21% | 101.00 |
| 2025-11-04 | 3.60 | 3.58 | -0.05 | -1.38% | 3.54 | 3.62 | 348624 | 12446.07 | 2.45% | 20.00 |
| 2025-11-03 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.65 | 479593 | 17279.32 | 3.37% | 45.00 |
| 2025-10-31 | 3.46 | 3.61 | 0.18 | 5.25% | 3.43 | 3.63 | 830569 | 29606.59 | 5.84% | 1.00 |
| 2025-10-30 | 3.49 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 323613 | 11150.95 | 2.28% | 0.00 |
| 2025-10-29 | 3.42 | 3.50 | 0.08 | 2.34% | 3.37 | 3.50 | 371273 | 12822.34 | 2.61% | 0.00 |
| 2025-10-28 | 3.45 | 3.42 | -0.02 | -0.58% | 3.41 | 3.47 | 255696 | 8794.19 | 1.80% | 0.00 |
| 2025-10-27 | 3.45 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 270066 | 9293.67 | 1.90% | 0.00 |
| 2025-10-24 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.52 | 318021 | 11002.90 | 2.24% | 0.00 |
| 2025-10-23 | 3.54 | 3.50 | -0.06 | -1.69% | 3.44 | 3.58 | 355671 | 12382.28 | 2.50% | 0.00 |
| 2025-10-22 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.60 | 371974 | 13237.11 | 2.62% | 0.00 |
| 2025-10-21 | 3.44 | 3.52 | 0.09 | 2.62% | 3.40 | 3.52 | 387314 | 13470.69 | 2.72% | 15.00 |
| 2025-10-20 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.47 | 281066 | 9647.89 | 1.98% | 0.00 |
| 2025-10-17 | 3.47 | 3.42 | -0.05 | -1.44% | 3.41 | 3.51 | 384107 | 13318.48 | 2.70% | 0.00 |
| 2025-10-16 | 3.46 | 3.47 | 0.00 | 0.00% | 3.43 | 3.52 | 407171 | 14158.76 | 2.86% | 0.00 |
| 2025-10-15 | 3.35 | 3.47 | 0.11 | 3.27% | 3.35 | 3.48 | 504485 | 17356.26 | 3.55% | 0.00 |
| 2025-10-14 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.45 | 312852 | 10625.00 | 2.20% | 0.00 |
| 2025-10-13 | 3.30 | 3.40 | -0.02 | -0.58% | 3.20 | 3.41 | 374182 | 12518.21 | 2.63% | 0.00 |
| 2025-10-10 | 3.42 | 3.42 | 0.00 | 0.00% | 3.37 | 3.47 | 363353 | 12471.34 | 2.55% | 0.00 |
| 2025-10-09 | 3.41 | 3.42 | 0.04 | 1.18% | 3.39 | 3.45 | 358726 | 12276.59 | 2.52% | 0.00 |
| 2025-09-30 | 3.45 | 3.38 | -0.11 | -3.15% | 3.36 | 3.48 | 534358 | 18182.55 | 3.76% | 0.00 |
| 2025-09-29 | 3.50 | 3.49 | 0.00 | 0.00% | 3.42 | 3.51 | 287307 | 9979.63 | 2.02% | 0.00 |
| 2025-09-26 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 257660 | 9027.11 | 1.81% | 0.00 |
| 2025-09-25 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.65 | 296011 | 10611.88 | 2.08% | 0.00 |
| 2025-09-24 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.59 | 282074 | 10061.49 | 1.98% | 2.00 |
| 2025-09-23 | 3.62 | 3.53 | -0.12 | -3.29% | 3.48 | 3.63 | 467089 | 16529.49 | 3.28% | 0.00 |
| 2025-09-22 | 3.70 | 3.65 | 0.00 | 0.00% | 3.61 | 3.73 | 321692 | 11777.93 | 2.26% | 0.00 |
| 2025-09-19 | 3.71 | 3.65 | -0.07 | -1.88% | 3.63 | 3.75 | 415972 | 15250.84 | 2.92% | 0.00 |
| 2025-09-18 | 3.81 | 3.72 | -0.08 | -2.11% | 3.68 | 3.85 | 577106 | 21898.01 | 4.06% | 7.00 |
| 2025-09-17 | 3.86 | 3.80 | -0.07 | -1.81% | 3.79 | 3.88 | 407527 | 15526.52 | 2.87% | 0.00 |
| 2025-09-16 | 3.84 | 3.87 | 0.03 | 0.78% | 3.78 | 3.87 | 507501 | 19469.88 | 3.57% | 103.00 |
| 2025-09-15 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.86 | 451692 | 17188.63 | 3.18% | 0.00 |
| 2025-09-12 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.82 | 391765 | 14811.10 | 2.75% | 0.00 |
| 2025-09-11 | 3.75 | 3.79 | 0.02 | 0.53% | 3.66 | 3.79 | 420602 | 15701.74 | 2.96% | 0.00 |
| 2025-09-10 | 3.78 | 3.77 | -0.02 | -0.53% | 3.76 | 3.83 | 299905 | 11360.07 | 2.11% | 48.00 |
| 2025-09-09 | 3.84 | 3.79 | -0.08 | -2.07% | 3.77 | 3.91 | 410722 | 15743.27 | 2.89% | 8.00 |
| 2025-09-08 | 3.80 | 3.87 | 0.08 | 2.11% | 3.78 | 3.88 | 424471 | 16312.54 | 2.98% | 0.00 |
| 2025-09-05 | 3.73 | 3.79 | 0.06 | 1.61% | 3.65 | 3.79 | 435213 | 16253.48 | 3.06% | 0.00 |
| 2025-09-04 | 3.75 | 3.73 | -0.01 | -0.27% | 3.67 | 3.82 | 463320 | 17408.58 | 3.26% | 0.00 |
| 2025-09-03 | 3.82 | 3.74 | -0.09 | -2.35% | 3.72 | 3.88 | 399287 | 15159.46 | 2.81% | 600.00 |
| 2025-09-02 | 3.92 | 3.83 | -0.08 | -2.05% | 3.78 | 3.92 | 502663 | 19315.21 | 3.53% | 0.00 |
| 2025-09-01 | 3.85 | 3.91 | 0.05 | 1.30% | 3.83 | 3.94 | 528102 | 20610.88 | 3.71% | 0.00 |
| 2025-08-29 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.95 | 562013 | 21830.57 | 3.95% | 84.00 |
| 2025-08-28 | 3.92 | 3.90 | -0.02 | -0.51% | 3.70 | 4.05 | 981342 | 37874.63 | 6.90% | 46.00 |
| 2025-08-27 | 4.04 | 3.92 | -0.13 | -3.21% | 3.91 | 4.08 | 729614 | 29143.79 | 5.13% | 100.00 |
| 2025-08-26 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.13 | 683299 | 27852.38 | 4.80% | 0.00 |
| 2025-08-25 | 3.98 | 4.08 | 0.08 | 2.00% | 3.98 | 4.09 | 716105 | 28981.03 | 5.03% | 215.00 |
| 2025-08-22 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 496177 | 19802.37 | 3.49% | 0.00 |
| 2025-08-21 | 4.09 | 4.02 | -0.03 | -0.74% | 4.01 | 4.11 | 535786 | 21675.73 | 3.77% | 0.00 |
| 2025-08-20 | 4.09 | 4.05 | -0.06 | -1.46% | 3.98 | 4.10 | 903752 | 36440.47 | 6.35% | 34.00 |
| 2025-08-19 | 4.10 | 4.11 | 0.03 | 0.74% | 4.06 | 4.24 | 1326499 | 55061.74 | 9.33% | 0.00 |
| 2025-08-18 | 4.01 | 4.08 | 0.06 | 1.49% | 4.01 | 4.09 | 732866 | 29746.55 | 5.15% | 0.00 |
| 2025-08-15 | 3.96 | 4.02 | 0.03 | 0.75% | 3.92 | 4.02 | 730397 | 29038.16 | 5.13% | 76.00 |
深证大盘股票行情在线 K线走势图
尔康制药(300267)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
