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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 7.23 | 7.90 | 7.23 | 7.69 | 6.36% | 1.05% | 3.22% | 101,470,900 | 772,198,000 | 82% | 7.61 | -1.17% | 7.68 | 0.72% | 7.54 | 2.25% | 7.45 | 0.88% | 2.39% |  |
| 2019-04-18 | 7.70 | 7.99 | 7.20 | 7.23 | -9.63% | -6.10% | -2.10% | 104,375,100 | 803,666,000 | 80% | 7.70 | -0.25% | 7.63 | 2.07% | 7.37 | 1.17% | 7.39 | 2.20% | 2.82% | |
| 2019-04-17 | 7.40 | 8.12 | 7.29 | 8.00 | 5.54% | 3.64% | 10.71% | 153,550,500 | 1,185,321,000 | 115% | 7.72 | 3.14% | 7.47 | 5.18% | 7.29 | 0.08% | 7.23 | 3.08% | 2.87% | |
| 2019-04-16 | 7.38 | 7.77 | 6.90 | 7.58 | 5.87% | 1.28% | 8.13% | 148,647,400 | 1,112,435,000 | 109% | 7.48 | 7.05% | 7.11 | 2.05% | 7.28 | -0.89% | 7.01 | 3.07% | 2.93% | |
| 2019-04-15 | 6.83 | 7.16 | 6.73 | 7.16 | 9.98% | 2.42% | 5.28% | 81,559,900 | 570,202,000 | 54% | 6.99 | 5.40% | 6.96 | -4.11% | 7.35 | -0.37% | 6.80 | 2.53% | 3.45% | |
| 2019-04-12 | 7.03 | 7.09 | 6.38 | 6.51 | -5.52% | -1.85% | -1.85% | 99,718,300 | 661,429,000 | 60% | 6.63 | -8.21% | 7.26 | -4.47% | 7.37 | -0.32% | 6.63 | 0.12% | 4.28% | |
| 2019-04-11 | 7.28 | 7.75 | 6.68 | 6.89 | -7.14% | -4.65% | 4.00% | 115,148,800 | 832,107,000 | 80% | 7.23 | -7.19% | 7.60 | 0.37% | 7.40 | 2.98% | 6.63 | 1.97% | 4.39% |  |
| 2019-04-10 | 7.42 | 8.14 | 7.35 | 7.42 | -2.75% | -4.70% | 14.21% | 126,330,400 | 983,660,000 | 101% | 7.79 | 0.71% | 7.57 | 3.16% | 7.18 | 5.08% | 6.50 | 2.74% | 4.39% | |
| 2019-04-09 | 7.38 | 8.13 | 7.21 | 7.63 | 0.66% | -1.31% | 20.65% | 150,452,700 | 1,163,094,000 | 130% | 7.73 | 6.14% | 7.34 | 6.58% | 6.84 | 5.56% | 6.32 | 3.33% | 4.12% | |
| 2019-04-08 | 7.02 | 7.63 | 6.80 | 7.58 | 9.22% | 4.06% | 23.86% | 176,908,100 | 1,288,640,000 | 164% | 7.28 | 2.69% | 6.89 | 6.84% | 6.48 | 5.71% | 6.12 | 3.99% | 3.81% | |
| 2019-04-04 | 6.90 | 7.22 | 6.73 | 6.94 | 5.79% | -2.16% | 17.93% | 199,349,900 | 1,414,087,000 | 210% | 7.09 | 14.39% | 6.45 | 7.18% | 6.13 | 4.38% | 5.89 | 5.16% | 3.42% | |
| 2019-04-03 | 5.91 | 6.56 | 5.78 | 6.56 | 10.07% | 5.79% | 17.23% | 162,781,500 | 1,009,443,000 | 187% | 6.20 | 3.80% | 6.01 | 3.91% | 5.87 | 3.36% | 5.60 | 2.74% | 2.86% | |
| 2019-04-02 | 5.75 | 6.43 | 5.63 | 5.96 | 0.85% | -0.23% | 9.42% | 189,269,600 | 1,130,754,000 | 254% | 5.97 | 1.05% | 5.79 | 1.63% | 5.68 | 3.65% | 5.45 | 3.63% | 2.58% | |
| 2019-04-01 | 5.93 | 6.29 | 5.55 | 5.91 | 2.25% | -0.03% | 12.44% | 226,289,700 | 1,337,716,000 | 393% | 5.91 | 8.18% | 5.70 | 8.15% | 5.48 | 7.65% | 5.26 | 8.24% | 2.23% | |
| 2019-03-29 | 5.24 | 5.78 | 5.06 | 5.78 | 10.10% | 5.76% | 19.03% | 195,020,900 | 1,065,871,000 | 486% | 5.47 | 4.10% | 5.27 | 14.80% | 5.09 | 13.39% | 4.86 | 10.92% | 1.45% | |
| 2019-03-28 | 5.25 | 5.25 | 5.25 | 5.25 | 10.06% | 0.00% | 19.92% | 9,294,700 | 48,797,000 | 40% | 5.25 | 13.17% | 4.59 | 2.41% | 4.49 | 1.59% | 4.38 | 1.23% | 0.39% | |
| 2019-03-27 | 4.36 | 4.77 | 4.33 | 4.77 | 9.91% | 2.82% | 10.29% | 61,545,500 | 285,481,000 | 227% | 4.64 | 6.96% | 4.48 | 3.75% | 4.42 | 2.91% | 4.33 | 1.93% | 0.33% | |
| 2019-03-26 | 4.30 | 4.48 | 4.23 | 4.34 | 1.40% | 0.07% | 2.29% | 37,206,600 | 161,364,000 | 147% | 4.34 | 1.03% | 4.32 | 0.68% | 4.29 | 0.66% | 4.24 | 0.07% | 0.23% | |
| 2019-03-25 | 4.28 | 4.34 | 4.24 | 4.28 | -1.83% | -0.30% | 0.94% | 24,554,600 | 105,423,000 | 97% | 4.29 | -0.46% | 4.29 | 0.47% | 4.26 | 0.57% | 4.24 | 0.17% | 0.34% | |
| 2019-03-22 | 4.25 | 4.38 | 4.20 | 4.36 | 2.83% | 1.09% | 3.00% | 34,709,400 | 149,697,000 | 136% | 4.31 | 1.65% | 4.27 | 1.09% | 4.24 | 0.88% | 4.23 | 0.14% | 0.44% | |
| 2019-03-21 | 4.23 | 4.29 | 4.18 | 4.24 | 0.24% | -0.07% | 0.31% | 22,662,300 | 96,167,000 | 87% | 4.24 | 0.78% | 4.22 | 0.52% | 4.20 | 0.72% | 4.23 | -0.47% | 0.54% | |
| 2019-03-20 | 4.19 | 4.27 | 4.15 | 4.23 | 0.24% | 0.48% | -0.40% | 16,618,100 | 69,956,000 | 60% | 4.21 | 0.07% | 4.20 | 0.33% | 4.17 | -0.41% | 4.25 | -0.05% | 0.73% | |
| 2019-03-19 | 4.25 | 4.26 | 4.16 | 4.22 | -0.71% | 0.31% | -0.68% | 19,042,400 | 80,113,000 | 65% | 4.21 | 0.38% | 4.19 | 0.70% | 4.19 | -0.71% | 4.25 | 0.17% | 0.87% | |
| 2019-03-18 | 4.15 | 4.28 | 4.12 | 4.25 | 2.66% | 1.41% | 0.19% | 30,334,200 | 127,139,000 | 101% | 4.19 | 0.92% | 4.16 | -0.65% | 4.22 | -0.14% | 4.24 | 0.40% | 0.96% | |
| 2019-03-15 | 4.17 | 4.21 | 4.08 | 4.14 | 0.73% | -0.31% | -2.01% | 16,064,700 | 66,718,000 | 50% | 4.15 | 0.80% | 4.18 | -1.34% | 4.23 | -0.42% | 4.23 | 0.33% | 1.09% | |
| 2019-03-14 | 4.24 | 4.25 | 4.03 | 4.11 | -3.07% | -0.24% | -2.40% | 27,533,000 | 113,448,000 | 84% | 4.12 | -3.35% | 4.24 | -0.70% | 4.24 | -1.23% | 4.21 | 0.57% | 1.11% | |
| 2019-03-13 | 4.32 | 4.33 | 4.20 | 4.24 | -2.08% | -0.54% | 1.27% | 29,058,400 | 123,863,000 | 88% | 4.26 | -1.27% | 4.27 | -0.05% | 4.30 | 0.14% | 4.19 | 0.94% | 1.17% | |
| 2019-03-12 | 4.35 | 4.40 | 4.21 | 4.33 | 0.46% | 0.28% | 4.39% | 35,566,100 | 153,564,000 | 108% | 4.32 | 2.35% | 4.27 | -0.65% | 4.29 | 0.68% | 4.15 | 1.22% | 1.19% | |
| 2019-03-11 | 4.14 | 4.31 | 4.12 | 4.31 | 5.38% | 2.16% | 5.17% | 28,056,700 | 118,375,000 | 81% | 4.22 | -1.24% | 4.30 | -0.02% | 4.26 | 0.92% | 4.10 | 1.19% | 1.22% | |
| 2019-03-08 | 4.35 | 4.44 | 4.09 | 4.09 | 0.00% | -4.26% | 0.99% | 35,349,500 | 151,012,000 | 101% | 4.27 | -2.87% | 4.30 | 0.75% | 4.22 | 1.03% | 4.05 | 1.05% | 1.22% | | |
|
