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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 3.67 | 3.72 | 3.58 | 3.63 | -1.89% | -1.04% | 1.57% | 20,081,600 | 73,663,000 | 121% | 3.67 | 0.63% | 3.64 | 0.44% | 3.63 | 0.72% | 3.57 | 0.65% | -0.28% |  |
| 2019-02-20 | 3.59 | 3.70 | 3.57 | 3.70 | 2.78% | 1.51% | 4.20% | 24,359,700 | 88,790,000 | 159% | 3.65 | 0.83% | 3.63 | 0.50% | 3.60 | 0.90% | 3.55 | 0.74% | -0.38% | |
| 2019-02-19 | 3.62 | 3.70 | 3.56 | 3.60 | -1.37% | -0.41% | 2.13% | 23,897,800 | 86,398,000 | 176% | 3.62 | 0.00% | 3.61 | 0.87% | 3.57 | 0.59% | 3.53 | 0.92% | -0.50% | |
| 2019-02-18 | 3.59 | 3.66 | 3.57 | 3.65 | 2.24% | 0.97% | 4.49% | 26,636,500 | 96,286,000 | 213% | 3.62 | 0.95% | 3.58 | 1.56% | 3.55 | 1.08% | 3.49 | 0.55% | -0.67% | |
| 2019-02-15 | 3.52 | 3.65 | 3.52 | 3.57 | 0.56% | -0.31% | 2.76% | 15,973,000 | 57,206,000 | 148% | 3.58 | 2.02% | 3.52 | 0.69% | 3.51 | 0.98% | 3.47 | -0.09% | -0.74% |  |
| 2019-02-14 | 3.49 | 3.61 | 3.45 | 3.55 | 1.43% | 1.14% | 2.10% | 17,266,600 | 60,612,000 | 165% | 3.51 | 0.95% | 3.50 | 0.58% | 3.48 | 0.99% | 3.48 | -0.71% | -0.74% | |
| 2019-02-13 | 3.48 | 3.53 | 3.43 | 3.50 | 0.57% | 0.66% | -0.06% | 17,594,300 | 61,177,000 | 174% | 3.48 | -0.88% | 3.48 | 0.81% | 3.44 | 0.91% | 3.50 | -2.37% | -0.65% | |
| 2019-02-12 | 3.45 | 3.57 | 3.43 | 3.48 | 1.16% | -0.80% | -2.98% | 12,368,800 | 43,395,000 | 115% | 3.51 | 2.75% | 3.45 | 2.62% | 3.41 | 1.28% | 3.59 | -0.99% | -0.32% | |
| 2019-02-11 | 3.38 | 3.45 | 3.35 | 3.44 | 2.08% | 0.76% | -5.05% | 6,232,600 | 21,279,000 | 55% | 3.41 | 1.61% | 3.36 | 0.45% | 3.37 | -1.38% | 3.62 | -1.15% | -0.18% | |
| 2019-02-01 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37% | 0.30% | -8.05% | 5,794,400 | 19,470,000 | 43% | 3.36 | 1.57% | 3.35 | -0.36% | 3.41 | -1.87% | 3.67 | -0.30% | -0.01% | |
| 2019-01-31 | 3.36 | 3.38 | 3.25 | 3.26 | -2.10% | -1.45% | -11.32% | 6,341,500 | 20,979,000 | 46% | 3.31 | -1.75% | 3.36 | -2.61% | 3.48 | -2.25% | 3.68 | -0.41% | -0.01% | |
| 2019-01-30 | 3.38 | 3.44 | 3.28 | 3.33 | -2.92% | -1.10% | -9.78% | 7,126,800 | 23,995,000 | 53% | 3.37 | -0.30% | 3.45 | -2.52% | 3.56 | -3.50% | 3.69 | -0.43% | 0.02% | |
| 2019-01-29 | 3.52 | 3.55 | 3.21 | 3.43 | -3.65% | 1.57% | -7.47% | 13,492,000 | 45,564,000 | 100% | 3.38 | -6.87% | 3.54 | -3.94% | 3.69 | -2.18% | 3.71 | -0.80% | 0.02% | |
| 2019-01-28 | 3.65 | 3.69 | 3.55 | 3.56 | -2.47% | -1.82% | -4.74% | 8,591,600 | 31,154,000 | 71% | 3.63 | -1.25% | 3.68 | -2.95% | 3.77 | -0.55% | 3.74 | -0.11% | 0.05% | |
| 2019-01-25 | 3.68 | 3.72 | 3.63 | 3.65 | -1.35% | -0.60% | -2.43% | 10,407,100 | 38,213,000 | 89% | 3.67 | -1.58% | 3.79 | -0.58% | 3.79 | -0.05% | 3.74 | -0.08% | -0.01% | |
| 2019-01-24 | 3.75 | 3.83 | 3.69 | 3.70 | -2.12% | -0.83% | -1.18% | 12,020,700 | 44,850,000 | 108% | 3.73 | -4.01% | 3.82 | -0.21% | 3.79 | 0.13% | 3.74 | 0.13% | -0.07% | |
| 2019-01-23 | 4.00 | 4.00 | 3.77 | 3.78 | -0.79% | -2.75% | 1.10% | 21,944,900 | 85,291,000 | 212% | 3.89 | 2.80% | 3.82 | 1.62% | 3.79 | 1.58% | 3.74 | 0.97% | -0.18% | |
| 2019-01-22 | 3.77 | 3.88 | 3.71 | 3.81 | 0.26% | 0.77% | 2.89% | 14,616,800 | 55,266,000 | 154% | 3.78 | -0.26% | 3.76 | 0.94% | 3.73 | 0.98% | 3.70 | 0.35% | -0.38% | |
| 2019-01-21 | 3.60 | 3.98 | 3.59 | 3.80 | 4.97% | 0.24% | 2.98% | 23,033,800 | 87,320,000 | 266% | 3.79 | 5.01% | 3.73 | 3.41% | 3.69 | 2.16% | 3.69 | 0.57% | -0.47% | |
| 2019-01-18 | 3.56 | 3.64 | 3.56 | 3.62 | 1.69% | 0.28% | -1.34% | 6,047,800 | 21,835,000 | 79% | 3.61 | 0.61% | 3.61 | -0.06% | 3.62 | -0.33% | 3.67 | -0.27% | -0.58% | |
| 2019-01-17 | 3.59 | 3.61 | 3.56 | 3.56 | -1.11% | -0.78% | -3.23% | 5,324,500 | 19,105,000 | 68% | 3.59 | -0.75% | 3.61 | -0.44% | 3.63 | -0.49% | 3.68 | -0.19% | -0.61% | |
| 2019-01-16 | 3.64 | 3.65 | 3.58 | 3.60 | -1.37% | -0.41% | -2.33% | 6,244,100 | 22,573,000 | 82% | 3.62 | 0.06% | 3.62 | -0.47% | 3.65 | -0.60% | 3.69 | -0.35% | -0.63% | |
| 2019-01-15 | 3.64 | 3.66 | 3.56 | 3.65 | 0.55% | 1.02% | -1.32% | 9,114,000 | 32,928,000 | 120% | 3.61 | -0.99% | 3.64 | -0.76% | 3.67 | -0.57% | 3.70 | -0.54% | -0.66% | |
| 2019-01-14 | 3.70 | 3.72 | 3.61 | 3.63 | -1.89% | -0.52% | -2.39% | 5,656,700 | 20,644,000 | 81% | 3.65 | -0.60% | 3.67 | -0.60% | 3.69 | -0.59% | 3.72 | -0.72% | -0.66% | |
| 2019-01-11 | 3.67 | 3.70 | 3.64 | 3.70 | 0.82% | 0.79% | -1.23% | 6,053,500 | 22,224,000 | 87% | 3.67 | -0.14% | 3.69 | -0.24% | 3.71 | -0.22% | 3.75 | -0.66% | -0.64% | |
| 2019-01-10 | 3.68 | 3.75 | 3.62 | 3.67 | 0.00% | -0.16% | -2.68% | 9,460,100 | 34,779,000 | 138% | 3.68 | -0.97% | 3.70 | -0.86% | 3.72 | -0.22% | 3.77 | -0.95% | -0.61% | |
| 2019-01-09 | 3.70 | 3.76 | 3.64 | 3.67 | -0.81% | -1.13% | -3.60% | 10,799,100 | 40,085,000 | 165% | 3.71 | 0.05% | 3.73 | -0.21% | 3.73 | -0.35% | 3.81 | -1.07% | -0.57% | |
| 2019-01-08 | 3.74 | 3.78 | 3.66 | 3.70 | -1.86% | -0.27% | -3.85% | 7,093,900 | 26,315,000 | 113% | 3.71 | -1.59% | 3.74 | -0.03% | 3.74 | -0.61% | 3.85 | -0.57% | -0.50% | |
| 2019-01-07 | 3.80 | 3.82 | 3.74 | 3.77 | 0.53% | 0.00% | -2.58% | 9,086,900 | 34,261,000 | 154% | 3.77 | 1.18% | 3.74 | 0.16% | 3.76 | -1.18% | 3.87 | -0.51% | -0.51% | |
| 2019-01-04 | 3.60 | 3.81 | 3.60 | 3.75 | 0.00% | 0.64% | -3.60% | 6,486,600 | 24,167,000 | 115% | 3.73 | 0.70% | 3.73 | -1.06% | 3.81 | -1.55% | 3.89 | -0.54% | -0.60% | | |
|
