尔康制药( 300267.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.41 | 3.44 | 3.39 | 3.39 | -0.88% | -0.67% | -3.23% | 10,300,700 | 35,153,000 | 44% | 3.41 | -0.61% | 3.44 | -0.72% | 3.47 | -0.52% | 3.50 | 0.26% | -0.73% |  |
| 2023-01-10 | 3.47 | 3.47 | 3.41 | 3.42 | -1.44% | -0.41% | -2.12% | 12,059,800 | 41,408,000 | 46% | 3.43 | -0.69% | 3.46 | -0.75% | 3.49 | -0.99% | 3.49 | -0.11% | -0.83% | |
| 2023-01-09 | 3.46 | 3.48 | 3.44 | 3.47 | 0.00% | 0.35% | -0.80% | 17,181,500 | 59,420,000 | 62% | 3.46 | -0.78% | 3.49 | -0.51% | 3.53 | -0.23% | 3.50 | -0.31% | -0.89% | |
| 2023-01-06 | 3.52 | 3.52 | 3.46 | 3.47 | -1.70% | -0.43% | -1.11% | 21,683,200 | 75,556,000 | 73% | 3.49 | -0.97% | 3.51 | -1.16% | 3.53 | 0.06% | 3.51 | -0.60% | -0.88% | |
| 2023-01-05 | 3.52 | 3.55 | 3.47 | 3.53 | 0.28% | 0.31% | 0.00% | 22,928,200 | 80,692,000 | 69% | 3.52 | 0.03% | 3.55 | -0.03% | 3.53 | 0.31% | 3.53 | -1.18% | -0.84% | |
| 2023-01-04 | 3.52 | 3.55 | 3.49 | 3.52 | -1.12% | 0.06% | -1.46% | 27,585,200 | 97,050,000 | 73% | 3.52 | -2.01% | 3.55 | 0.31% | 3.52 | 0.69% | 3.57 | -1.11% | -0.70% | |
| 2023-01-03 | 3.55 | 3.65 | 3.55 | 3.56 | 0.28% | -0.84% | -1.44% | 38,175,700 | 137,053,000 | 90% | 3.59 | 2.02% | 3.54 | 1.46% | 3.50 | 0.66% | 3.61 | -2.98% | -0.56% | |
| 2022-12-30 | 3.52 | 3.56 | 3.46 | 3.55 | 1.14% | 0.88% | -4.65% | 22,107,800 | 77,796,000 | 39% | 3.52 | 0.72% | 3.49 | 1.04% | 3.47 | -0.40% | 3.72 | -0.75% | -0.12% | |
| 2022-12-29 | 3.40 | 3.56 | 3.40 | 3.51 | 2.33% | 0.46% | -6.42% | 32,803,000 | 114,608,000 | 51% | 3.49 | 1.36% | 3.45 | -0.09% | 3.49 | -1.13% | 3.75 | -0.27% | 0.03% | |
| 2022-12-28 | 3.44 | 3.48 | 3.42 | 3.43 | -0.87% | -0.49% | -8.80% | 21,017,600 | 72,441,000 | 31% | 3.45 | 0.82% | 3.46 | -1.14% | 3.53 | -2.08% | 3.76 | -0.21% | 0.09% | |
| 2022-12-27 | 3.50 | 3.50 | 3.36 | 3.46 | -1.14% | 1.20% | -8.20% | 37,934,800 | 129,717,000 | 53% | 3.42 | -2.45% | 3.50 | -2.18% | 3.60 | -2.04% | 3.77 | -0.74% | 0.15% | |
| 2022-12-26 | 3.54 | 3.56 | 3.46 | 3.50 | -1.41% | -0.14% | -7.82% | 30,911,900 | 108,347,000 | 41% | 3.51 | -1.63% | 3.57 | -2.51% | 3.68 | -3.62% | 3.80 | -0.81% | 0.32% | |
| 2022-12-23 | 3.56 | 3.65 | 3.49 | 3.55 | 0.00% | -0.36% | -7.26% | 37,505,000 | 133,626,000 | 44% | 3.56 | -1.44% | 3.67 | -1.64% | 3.82 | -0.81% | 3.83 | -0.21% | 0.58% | |
| 2022-12-22 | 3.71 | 3.73 | 3.54 | 3.55 | -4.83% | -1.80% | -7.46% | 59,983,800 | 216,865,000 | 66% | 3.62 | -4.11% | 3.73 | -4.24% | 3.85 | -0.49% | 3.84 | -0.10% | 0.75% | |
| 2022-12-21 | 3.76 | 3.90 | 3.66 | 3.73 | 0.27% | -1.06% | -2.86% | 63,909,000 | 240,959,000 | 71% | 3.77 | -0.24% | 3.89 | -0.41% | 3.87 | 0.16% | 3.84 | 0.21% | 0.90% | |
| 2022-12-20 | 3.88 | 3.98 | 3.69 | 3.72 | -5.58% | -1.56% | -2.92% | 73,267,300 | 276,884,000 | 82% | 3.78 | -5.48% | 3.91 | -0.08% | 3.86 | -0.34% | 3.83 | 0.29% | 1.00% | |
| 2022-12-19 | 4.15 | 4.28 | 3.86 | 3.94 | 1.03% | -1.45% | 3.11% | 150,071,500 | 599,955,000 | 179% | 4.00 | 3.60% | 3.91 | 3.30% | 3.87 | 0.86% | 3.82 | 1.38% | 1.03% | |
| 2022-12-16 | 3.73 | 3.93 | 3.72 | 3.90 | 5.69% | 1.06% | 3.48% | 88,476,900 | 341,473,000 | 115% | 3.86 | 4.58% | 3.79 | 0.21% | 3.84 | 0.39% | 3.77 | 0.75% | 0.89% | |
| 2022-12-15 | 3.70 | 3.76 | 3.64 | 3.69 | -1.07% | 0.00% | -1.36% | 39,116,700 | 144,334,000 | 52% | 3.69 | -1.34% | 3.78 | -2.02% | 3.83 | 0.18% | 3.74 | 0.38% | 0.68% | |
| 2022-12-14 | 3.81 | 3.84 | 3.69 | 3.73 | -3.87% | -0.27% | 0.08% | 65,881,200 | 246,404,000 | 89% | 3.74 | -2.88% | 3.86 | -0.16% | 3.82 | 0.32% | 3.73 | 0.35% | 0.42% | |
| 2022-12-13 | 3.87 | 3.95 | 3.79 | 3.88 | -1.02% | 0.75% | 4.47% | 77,777,400 | 299,514,000 | 114% | 3.85 | -1.79% | 3.86 | 0.94% | 3.81 | 0.85% | 3.71 | 0.92% | 0.40% | |
| 2022-12-12 | 3.85 | 4.09 | 3.82 | 3.92 | 4.53% | -0.03% | 6.52% | 120,672,200 | 473,124,000 | 190% | 3.92 | 3.16% | 3.83 | 2.25% | 3.77 | 2.06% | 3.68 | 1.80% | 0.30% | |
| 2022-12-09 | 3.80 | 3.90 | 3.71 | 3.75 | -0.79% | -1.34% | 3.73% | 105,954,900 | 402,696,000 | 190% | 3.80 | 1.96% | 3.74 | 1.58% | 3.70 | 1.71% | 3.62 | 1.57% | 0.13% | |
| 2022-12-08 | 3.70 | 3.83 | 3.61 | 3.78 | 2.16% | 1.39% | 6.21% | 91,432,800 | 340,882,000 | 187% | 3.73 | 1.78% | 3.68 | 1.52% | 3.64 | 1.68% | 3.56 | 1.37% | -0.02% | |
| 2022-12-07 | 3.58 | 3.71 | 3.55 | 3.70 | 2.78% | 1.01% | 5.38% | 67,666,100 | 247,889,000 | 156% | 3.66 | 0.60% | 3.63 | 1.48% | 3.58 | 1.05% | 3.51 | 1.21% | -0.16% | |
| 2022-12-06 | 3.61 | 3.73 | 3.58 | 3.60 | -0.28% | -1.13% | 3.78% | 67,107,400 | 244,307,000 | 161% | 3.64 | 1.88% | 3.58 | 2.03% | 3.54 | 1.43% | 3.47 | 0.55% | -0.29% | |
| 2022-12-05 | 3.55 | 3.62 | 3.48 | 3.61 | 2.85% | 1.01% | 4.64% | 61,022,900 | 218,111,000 | 146% | 3.57 | 3.00% | 3.50 | 1.24% | 3.49 | 1.31% | 3.45 | -0.03% | -0.33% | |
| 2022-12-02 | 3.41 | 3.52 | 3.40 | 3.51 | 2.63% | 1.15% | 1.71% | 41,054,600 | 142,451,000 | 96% | 3.47 | 1.08% | 3.46 | 0.29% | 3.44 | 0.67% | 3.45 | -1.34% | -0.29% | |
| 2022-12-01 | 3.51 | 3.53 | 3.39 | 3.42 | -1.16% | -0.38% | -2.23% | 39,698,500 | 136,279,000 | 79% | 3.43 | -1.44% | 3.45 | 0.35% | 3.42 | 0.41% | 3.50 | -2.18% | -0.07% | |
| 2022-11-30 | 3.46 | 3.52 | 3.44 | 3.46 | 0.00% | -0.66% | -3.24% | 34,251,600 | 119,302,000 | 54% | 3.48 | 1.16% | 3.44 | 1.24% | 3.41 | 0.80% | 3.58 | 0.14% | 0.45% | | |
|
