尔康制药（300267）历史行情
以下为尔康制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.220 | 3.360 | 3.360 | 3.160 | 0.130 | 4.025% | 4,641.76万 | 1.52亿 | 3.263% |
| 2026-10-08 | 3.290 | 3.230 | 3.350 | 3.200 | -0.030 | -0.920% | 30.11万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 3,036.68万 | 0.99亿 | 2.135% |
| 2026-10-06 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 3,036.68万 | 0.99亿 | 2.135% |
| 2026-10-05 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 3,036.68万 | 0.99亿 | 2.135% |
| 2026-10-02 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 3,036.68万 | 0.99亿 | 2.135% |
| 2026-10-01 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 3,036.68万 | 0.99亿 | 2.135% |
| 2026-09-30 | 3.230 | 3.260 | 3.300 | 3.220 | 0.030 | 0.929% | 30.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.210 | 3.230 | 3.290 | 3.180 | 0.020 | 0.623% | 24.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.180 | 3.210 | 3.250 | 3.140 | 0.020 | 0.627% | 33.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.340 | 3.190 | 3.340 | 3.180 | -0.130 | -3.916% | 3,314.76万 | 1.07亿 | 2.330% |
| 2026-09-24 | 3.340 | 3.190 | 3.340 | 3.180 | -0.130 | -3.916% | 33.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.380 | 3.320 | 3.400 | 3.320 | -0.060 | -1.775% | 31.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.340 | 3.380 | 3.420 | 3.320 | 0.040 | 1.198% | 44.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.240 | 3.340 | 3.370 | 3.230 | 0.120 | 3.727% | 45.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.200 | 3.220 | 3.280 | 3.190 | 0.030 | 0.940% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.160 | 3.190 | 3.240 | 3.140 | 0.030 | 0.949% | 28.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.110 | 3.160 | 3.180 | 3.070 | 0.060 | 1.935% | 23.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.210 | 3.100 | 3.210 | 3.100 | -0.090 | -2.821% | 20.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.100 | 3.190 | 3.210 | 3.090 | 0.070 | 2.244% | 29.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.210 | 3.120 | 3.210 | 3.070 | -0.100 | -3.106% | 32.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.260 | 3.220 | 3.270 | 3.180 | -0.060 | -1.829% | 18.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.350 | 3.280 | 3.350 | 3.270 | -0.060 | -1.796% | 20.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.260 | 3.340 | 3.360 | 3.220 | 0.090 | 2.769% | 32.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.220 | 3.250 | 3.270 | 3.210 | 0.020 | 0.619% | 18.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.280 | 3.230 | 3.310 | 3.210 | -0.040 | -1.223% | 29.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.340 | 3.270 | 3.350 | 3.230 | -0.060 | -1.802% | 29.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.360 | 3.330 | 3.380 | 3.290 | -0.060 | -1.770% | 26.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.300 | 3.390 | 3.400 | 3.280 | 0.080 | 2.417% | 31.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.340 | 3.310 | 3.340 | 3.260 | -0.060 | -1.780% | 31.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.390 | 3.370 | 3.420 | 3.360 | -0.050 | -1.462% | 39.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.300 | 3.420 | 3.430 | 3.270 | 0.090 | 2.703% | 62.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.290 | 3.330 | 3.380 | 3.280 | 0.040 | 1.216% | 36.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.160 | 3.290 | 3.300 | 3.130 | 0.120 | 3.785% | 40.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.250 | 3.170 | 3.300 | 3.140 | -0.050 | -1.553% | 34.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.270 | 3.220 | 3.280 | 3.140 | -0.110 | -3.303% | 47.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.250 | 3.330 | 3.480 | 3.250 | 0.160 | 5.047% | 62.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.200 | 3.170 | 3.290 | 3.150 | -0.100 | -3.058% | 29.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.300 | 3.270 | 3.350 | 3.250 | -0.050 | -1.506% | 26.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.320 | 3.320 | 3.350 | 3.210 | 0.010 | 0.302% | 29.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.320 | 3.310 | 3.390 | 3.260 | -0.030 | -0.898% | 35.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.280 | 3.340 | 3.420 | 3.230 | 0.050 | 1.520% | 50.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.240 | 3.290 | 3.310 | 3.230 | 0.040 | 1.231% | 33.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.270 | 3.250 | 3.310 | 3.250 | -0.040 | -1.216% | 30.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.240 | 3.290 | 3.310 | 3.230 | 0.050 | 1.543% | 39.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.120 | 3.240 | 3.260 | 3.090 | 0.120 | 3.846% | 49.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.140 | 3.120 | 3.150 | 3.070 | -0.020 | -0.637% | 26.54万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.130 | 3.140 | 3.180 | 3.100 | 0.010 | 0.319% | 32.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.070 | 3.130 | 3.140 | 3.070 | 0.070 | 2.288% | 34.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.030 | 3.060 | 3.060 | 2.970 | 0.050 | 1.661% | 28.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 2.940 | 3.010 | 3.040 | 2.940 | 0.080 | 2.730% | 34.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.020 | 2.930 | 3.060 | 2.920 | -0.090 | -2.980% | 39.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.000 | 3.020 | 3.030 | 2.960 | 0.040 | 1.342% | 31.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.980 | 2.980 | 3.080 | 2.980 | -0.020 | -0.667% | 31.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.880 | 3.000 | 3.010 | 2.860 | 0.120 | 4.167% | 34.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.970 | 2.880 | 3.020 | 2.860 | -0.140 | -4.636% | 31.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.920 | 3.020 | 3.020 | 2.870 | 0.110 | 3.780% | 36.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.940 | 2.910 | 3.050 | 2.900 | -0.080 | -2.676% | 35.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.100 | 2.990 | 3.120 | 2.780 | -0.140 | -4.473% | 73.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.100 | 3.130 | 3.200 | 3.090 | -0.020 | -0.635% | 39.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.390 | 3.150 | 3.400 | 3.120 | -0.260 | -7.625% | 60.86万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.340 | 3.410 | 3.420 | 3.270 | 0.060 | 1.791% | 42.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.300 | 3.350 | 3.460 | 3.260 | 0.020 | 0.601% | 53.57万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.150 | 3.330 | 3.340 | 3.110 | 0.180 | 5.714% | 44.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.280 | 3.150 | 3.320 | 3.140 | -0.140 | -4.255% | 35.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.160 | 3.290 | 3.340 | 3.110 | 0.120 | 3.785% | 42.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.200 | 3.170 | 3.270 | 3.130 | -0.050 | -1.553% | 30.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.350 | 3.220 | 3.370 | 3.220 | -0.120 | -3.593% | 32.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.450 | 3.340 | 3.450 | 3.320 | -0.130 | -3.746% | 32.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.470 | 3.470 | 3.590 | 3.460 | 0.030 | 0.872% | 42.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.480 | 3.440 | 3.530 | 3.360 | -0.010 | -0.290% | 39.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.450 | 3.450 | 3.610 | 3.430 | -0.030 | -0.862% | 47.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.330 | 3.480 | 3.480 | 3.260 | 0.180 | 5.455% | 47.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.330 | 3.300 | 3.340 | 3.250 | -0.050 | -1.493% | 35.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.240 | 3.350 | 3.380 | 3.140 | 0.110 | 3.395% | 43.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.330 | 3.240 | 3.410 | 3.240 | -0.140 | -4.142% | 36.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.540 | 3.380 | 3.540 | 3.360 | -0.180 | -5.056% | 47.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.490 | 3.560 | 3.590 | 3.440 | 0.030 | 0.850% | 46.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.490 | 3.530 | 3.660 | 3.470 | 0.060 | 1.729% | 58.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.300 | 3.470 | 3.470 | 3.210 | 0.150 | 4.518% | 58.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.400 | 3.320 | 3.440 | 3.300 | -0.100 | -2.924% | 38.42万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.520 | 3.420 | 3.530 | 3.400 | -0.120 | -3.390% | 35.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.470 | 3.540 | 3.550 | 3.390 | 0.060 | 1.724% | 42.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.500 | 3.480 | 3.540 | 3.450 | 0.030 | 0.870% | 34.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.430 | 3.450 | 3.500 | 3.360 | 0.050 | 1.471% | 41.14万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.330 | 3.400 | 3.460 | 3.320 | 0.030 | 0.890% | 39.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.370 | 3.370 | 3.440 | 3.310 | -0.030 | -0.882% | 33.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.350 | 3.400 | 3.400 | 3.260 | 0.100 | 3.030% | 36.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.420 | 3.300 | 3.490 | 3.250 | -0.190 | -5.444% | 47.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.490 | 3.490 | 3.560 | 3.440 | 0.000 | 0.000% | 42.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.560 | 3.490 | 3.590 | 3.460 | -0.120 | -3.324% | 43.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.610 | 3.610 | 3.660 | 3.530 | 0.000 | 0.000% | 43.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.780 | 3.610 | 3.790 | 3.560 | -0.160 | -4.244% | 55.32万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.770 | 3.770 | 3.830 | 3.730 | 0.000 | 0.000% | 41.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.770 | 3.940 | 3.730 | -0.150 | -3.827% | 52.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.950 | 3.920 | 3.960 | 3.830 | -0.030 | -0.759% | 41.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.100 | 3.950 | 4.130 | 3.910 | -0.160 | -3.893% | 54.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.280 | 4.110 | 4.290 | 4.060 | -0.200 | -4.640% | 64.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.430 | 4.310 | 4.520 | 4.270 | -0.090 | -2.045% | 56.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.260 | 4.400 | 4.410 | 4.170 | 0.160 | 3.774% | 62.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.550 | 4.240 | 4.650 | 4.210 | -0.240 | -5.357% | 79.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.390 | 4.480 | 4.600 | 4.270 | 0.060 | 1.357% | 82.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.590 | 4.420 | 4.600 | 4.250 | -0.190 | -4.121% | 99.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.520 | 4.610 | 4.640 | 4.400 | 0.060 | 1.319% | 76.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.660 | 4.550 | 4.800 | 4.500 | -0.050 | -1.087% | 116.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.740 | 4.600 | 4.880 | 4.600 | -0.150 | -3.158% | 97.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.840 | 4.750 | 5.100 | 4.710 | -0.090 | -1.860% | 141.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.570 | 4.840 | 5.110 | 4.570 | 0.320 | 7.080% | 206.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.440 | 4.520 | 4.580 | 4.390 | 0.180 | 4.147% | 112.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.460 | 4.340 | 4.520 | 4.310 | -0.170 | -3.769% | 98.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.460 | 4.510 | 4.720 | 4.380 | 0.090 | 2.036% | 127.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.530 | 4.420 | 4.720 | 4.390 | 0.060 | 1.376% | 114.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.260 | 4.360 | 4.580 | 4.230 | 0.160 | 3.810% | 137.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.120 | 4.200 | 4.300 | 4.070 | 0.110 | 2.689% | 111.65万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.080 | 4.090 | 4.230 | 4.050 | 0.030 | 0.739% | 110.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.880 | 4.060 | 4.150 | 3.840 | 0.230 | 6.005% | 122.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.000 | 3.830 | 4.000 | 3.790 | -0.440 | -10.304% | 150.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.100 | 4.270 | 4.270 | 4.070 | 0.170 | 4.146% | 160.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.040 | 4.100 | 4.120 | 3.980 | 0.020 | 0.490% | 81.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.950 | 4.080 | 4.300 | 3.940 | 0.140 | 3.553% | 132.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.980 | 3.940 | 4.020 | 3.890 | -0.080 | -1.990% | 64.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.080 | 4.020 | 4.170 | 3.990 | -0.070 | -1.711% | 79.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.090 | 4.090 | 4.120 | 4.030 | -0.050 | -1.208% | 93.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.030 | 4.140 | 4.140 | 3.940 | 0.150 | 3.759% | 157.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.060 | 3.990 | 4.090 | 3.880 | -0.070 | -1.724% | 88.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.940 | 4.060 | 4.070 | 3.890 | 0.000 | 0.000% | 75.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.000 | 4.010 | 4.100 | 3.910 | 0.000 | 0.000% | 98.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.980 | 3.900 | 4.120 | 3.890 | 0.000 | 0.000% | 76.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.980 | 4.020 | 4.070 | 3.920 | 0.000 | 0.000% | 65.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.900 | 3.940 | 3.960 | 3.730 | 0.000 | 0.000% | 60.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.960 | 3.900 | 4.030 | 3.900 | 0.000 | 0.000% | 71.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.970 | 4.020 | 4.090 | 3.950 | 0.000 | 0.000% | 94.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.990 | 3.980 | 4.030 | 3.840 | 0.000 | 0.000% | 84.12万 | 0.00亿 | 0.000% |