尔康制药 (300267) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.61	2.66	0.03	1.14%	2.60	2.69	220444	5859	1.55%
2025-04-02	2.65	2.63	-0.04	-1.50%	2.62	2.67	190039	5019	1.34%
2025-04-01	2.59	2.67	0.08	3.09%	2.59	2.72	355899	9535	2.50%
2025-03-31	2.64	2.59	-0.06	-2.26%	2.55	2.64	227016	5864	1.60%
2025-03-28	2.67	2.65	-0.03	-1.12%	2.65	2.72	206802	5542	1.45%
2025-03-27	2.68	2.68	0.00	0.00%	2.62	2.70	201560	5376	1.42%
2025-03-26	2.66	2.68	0.01	0.37%	2.64	2.71	198395	5327	1.39%
2025-03-25	2.63	2.67	0.03	1.14%	2.60	2.68	245679	6471	1.73%
2025-03-24	2.75	2.64	-0.13	-4.69%	2.60	2.77	421019	11240	2.96%
2025-03-21	2.81	2.77	-0.02	-0.72%	2.76	2.84	336349	9405	2.36%
2025-03-20	2.82	2.79	-0.02	-0.71%	2.78	2.83	268109	7531	1.88%
2025-03-19	2.80	2.81	0.00	0.00%	2.79	2.84	229081	6442	1.61%
2025-03-18	2.83	2.81	-0.02	-0.71%	2.79	2.84	290223	8151	2.04%
2025-03-17	2.87	2.83	-0.05	-1.74%	2.82	2.88	397348	11295	2.79%
2025-03-14	2.82	2.88	0.03	1.05%	2.77	2.89	572248	16150	4.02%
2025-03-13	2.76	2.85	0.09	3.26%	2.75	2.94	802899	22890	5.64%
2025-03-12	2.75	2.76	0.01	0.36%	2.73	2.81	335000	9278	2.36%
2025-03-11	2.71	2.75	-0.01	-0.36%	2.69	2.76	317515	8669	2.23%
2025-03-10	2.74	2.76	0.07	2.60%	2.73	2.87	495419	13817	3.48%
2025-03-07	2.75	2.69	-0.07	-2.54%	2.67	2.75	284389	7708	2.00%
2025-03-06	2.72	2.76	0.04	1.47%	2.70	2.76	260307	7134	1.83%
2025-03-05	2.75	2.72	-0.02	-0.73%	2.66	2.75	234604	6317	1.65%
2025-03-04	2.70	2.74	0.03	1.11%	2.68	2.75	181596	4937	1.28%
2025-03-03	2.71	2.71	0.00	0.00%	2.70	2.79	228021	6248	1.60%
2025-02-28	2.82	2.71	-0.12	-4.24%	2.70	2.84	323725	8947	2.28%
2025-02-27	2.88	2.83	-0.03	-1.05%	2.79	2.91	344518	9795	2.42%
2025-02-26	2.83	2.86	0.03	1.06%	2.82	2.87	334669	9521	2.35%
2025-02-25	2.83	2.83	-0.03	-1.05%	2.79	2.88	299536	8493	2.11%
2025-02-24	2.86	2.86	0.01	0.35%	2.81	2.89	363723	10379	2.56%
2025-02-21	2.87	2.85	-0.03	-1.04%	2.79	2.91	416337	11818	2.93%
2025-02-20	2.85	2.88	0.03	1.05%	2.85	2.99	538358	15695	3.78%
2025-02-19	2.82	2.85	0.03	1.06%	2.78	2.89	471170	13378	3.31%
2025-02-18	2.96	2.82	-0.19	-6.31%	2.81	2.99	682542	19686	4.80%
2025-02-17	3.00	3.01	0.09	3.08%	2.93	3.17	1027817	31290	7.23%
2025-02-14	2.72	2.92	0.17	6.18%	2.72	3.01	1022092	29594	7.19%
2025-02-13	2.77	2.75	-0.02	-0.72%	2.73	2.78	340160	9392	2.39%
2025-02-12	2.79	2.77	-0.01	-0.36%	2.73	2.81	319018	8808	2.24%
2025-02-11	2.83	2.78	-0.07	-2.46%	2.77	2.90	502109	14179	3.53%
2025-02-10	2.72	2.85	0.13	4.78%	2.71	2.86	547435	15413	3.85%
2025-02-07	2.59	2.72	0.12	4.62%	2.59	2.76	484077	13036	3.40%
2025-02-06	2.55	2.60	0.04	1.56%	2.51	2.60	275613	7057	1.94%
2025-02-05	2.53	2.56	0.06	2.40%	2.52	2.57	261262	6665	1.84%
2025-01-27	2.50	2.50	0.01	0.40%	2.48	2.55	217932	5490	1.53%
2025-01-24	2.49	2.49	0.01	0.40%	2.43	2.51	252653	6228	1.78%
2025-01-23	2.53	2.48	-0.01	-0.40%	2.47	2.58	364766	9246	2.56%
2025-01-22	2.56	2.49	-0.12	-4.60%	2.48	2.57	339528	8508	2.39%
2025-01-21	2.67	2.61	-0.04	-1.51%	2.59	2.68	190488	4980	1.34%
2025-01-20	2.66	2.65	0.01	0.38%	2.61	2.68	221617	5885	1.56%
2025-01-17	2.66	2.64	-0.03	-1.12%	2.61	2.66	196471	5182	1.38%
2025-01-16	2.64	2.67	0.03	1.14%	2.63	2.72	281456	7530	1.98%
2025-01-15	2.65	2.64	-0.02	-0.75%	2.60	2.67	226906	5974	1.60%
2025-01-14	2.56	2.66	0.11	4.31%	2.55	2.67	307963	8070	2.17%
2025-01-13	2.50	2.55	0.01	0.39%	2.46	2.57	263930	6654	1.86%
2025-01-10	2.66	2.54	-0.13	-4.87%	2.54	2.70	316164	8268	2.22%
2025-01-09	2.69	2.67	-0.04	-1.48%	2.64	2.73	345346	9275	2.43%
2025-01-08	2.68	2.71	0.01	0.37%	2.63	2.80	474294	12840	3.33%
2025-01-07	2.73	2.70	-0.09	-3.23%	2.60	2.75	572325	15234	4.02%
2025-01-06	2.61	2.79	0.21	8.14%	2.55	2.83	818599	22263	5.76%
2025-01-03	2.71	2.58	-0.12	-4.44%	2.56	2.72	312509	8263	2.20%
2025-01-02	2.77	2.70	-0.08	-2.88%	2.66	2.82	336003	9248	2.36%
2024-12-31	2.86	2.78	-0.08	-2.80%	2.78	2.90	255429	7224	1.80%
2024-12-30	2.90	2.86	-0.05	-1.72%	2.82	2.90	271137	7716	1.91%
2024-12-27	2.85	2.91	0.05	1.75%	2.84	2.96	299673	8739	2.11%
2024-12-26	2.86	2.86	0.00	0.00%	2.83	2.89	272961	7809	1.92%
2024-12-25	2.97	2.86	-0.10	-3.38%	2.81	2.99	384038	10999	2.70%