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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 3.97 | 4.01 | 3.91 | 3.98 | 0.25% | 0.38% | 1.17% | 9,598,500 | 38,058,000 | 91% | 3.97 | -0.28% | 3.97 | -0.48% | 3.97 | 0.28% | 3.93 | -0.25% | -0.52% |  |
| 2021-01-21 | 3.96 | 4.01 | 3.95 | 3.97 | 0.25% | -0.15% | 0.66% | 9,520,300 | 37,852,000 | 85% | 3.98 | 0.08% | 3.99 | 0.35% | 3.96 | 0.58% | 3.94 | -0.25% | -0.55% | |
| 2021-01-20 | 4.06 | 4.06 | 3.93 | 3.96 | -1.98% | -0.33% | 0.15% | 11,298,300 | 44,891,000 | 94% | 3.97 | -0.90% | 3.98 | 0.53% | 3.94 | 0.87% | 3.95 | -0.50% | -0.62% | |
| 2021-01-19 | 3.92 | 4.05 | 3.92 | 4.04 | 3.06% | 0.77% | 1.66% | 16,128,000 | 64,660,000 | 133% | 4.01 | 2.51% | 3.96 | 1.96% | 3.91 | 0.85% | 3.97 | -0.28% | -0.65% | |
| 2021-01-18 | 3.89 | 3.94 | 3.88 | 3.92 | 0.77% | 0.23% | -1.63% | 7,973,500 | 31,186,000 | 65% | 3.91 | 0.46% | 3.88 | 0.83% | 3.87 | -0.46% | 3.99 | -0.60% | -0.69% | |
| 2021-01-15 | 3.82 | 3.94 | 3.81 | 3.89 | 1.30% | -0.08% | -2.97% | 8,329,300 | 32,422,000 | 63% | 3.89 | 1.65% | 3.85 | -0.31% | 3.89 | -0.92% | 4.01 | -0.50% | -0.73% | |
| 2021-01-14 | 3.81 | 3.87 | 3.77 | 3.84 | 0.79% | 0.26% | -4.69% | 7,770,400 | 29,761,000 | 57% | 3.83 | 0.05% | 3.86 | -1.15% | 3.93 | -0.93% | 4.03 | -0.57% | -0.74% | |
| 2021-01-13 | 3.92 | 3.94 | 3.79 | 3.81 | -2.81% | -0.47% | -5.97% | 12,854,300 | 49,211,000 | 93% | 3.83 | -2.25% | 3.90 | -1.91% | 3.96 | -1.52% | 4.05 | -0.93% | -0.75% |  |
| 2021-01-12 | 3.93 | 4.00 | 3.86 | 3.92 | -0.25% | 0.10% | -4.16% | 10,625,100 | 41,612,000 | 80% | 3.92 | -1.58% | 3.98 | -0.87% | 4.03 | -0.81% | 4.09 | -0.70% | -0.73% | |
| 2021-01-11 | 4.05 | 4.09 | 3.91 | 3.93 | -3.20% | -1.23% | -4.59% | 11,450,900 | 45,562,000 | 86% | 3.98 | -1.09% | 4.02 | -1.13% | 4.06 | -0.71% | 4.12 | -0.65% | -0.76% | |
| 2021-01-08 | 3.97 | 4.11 | 3.85 | 4.06 | 2.01% | 0.92% | -2.07% | 15,752,400 | 63,371,000 | 117% | 4.02 | -0.20% | 4.06 | -0.71% | 4.09 | -0.68% | 4.15 | -0.55% | -0.75% | |
| 2021-01-07 | 4.16 | 4.18 | 3.96 | 3.98 | -4.33% | -1.27% | -4.53% | 17,365,900 | 70,007,000 | 125% | 4.03 | -2.68% | 4.09 | -1.04% | 4.12 | -0.82% | 4.17 | -0.95% | -0.81% | |
| 2021-01-06 | 4.15 | 4.21 | 4.07 | 4.16 | 0.48% | 0.43% | -1.16% | 14,043,100 | 58,161,000 | 108% | 4.14 | 0.71% | 4.13 | -0.27% | 4.15 | -0.48% | 4.21 | -0.80% | -0.77% | |
| 2021-01-05 | 4.12 | 4.17 | 4.04 | 4.14 | 0.24% | 0.66% | -2.43% | 13,430,600 | 55,243,000 | 103% | 4.11 | -0.68% | 4.14 | -0.55% | 4.17 | -0.69% | 4.24 | -0.68% | -0.74% | |
| 2021-01-04 | 4.20 | 4.20 | 4.11 | 4.13 | -1.90% | -0.27% | -3.32% | 16,536,800 | 68,473,000 | 133% | 4.14 | -1.33% | 4.17 | -1.12% | 4.20 | -0.76% | 4.27 | -0.93% | -0.73% | |
| 2020-12-31 | 4.15 | 4.24 | 4.15 | 4.21 | 0.96% | 0.31% | -2.37% | 8,462,800 | 35,520,000 | 72% | 4.20 | 0.24% | 4.21 | -0.36% | 4.23 | 0.02% | 4.31 | -0.67% | -0.71% | |
| 2020-12-30 | 4.19 | 4.23 | 4.16 | 4.17 | -1.65% | -0.41% | -3.94% | 8,823,600 | 36,943,000 | 73% | 4.19 | -1.55% | 4.23 | -0.47% | 4.23 | -0.82% | 4.34 | -0.66% | -0.71% | |
| 2020-12-29 | 4.24 | 4.30 | 4.20 | 4.24 | 0.00% | -0.31% | -2.97% | 9,472,200 | 40,285,000 | 79% | 4.25 | 0.31% | 4.25 | 0.40% | 4.26 | -0.95% | 4.37 | -0.66% | -0.69% | |
| 2020-12-28 | 4.30 | 4.34 | 4.21 | 4.24 | -2.53% | 0.00% | -3.61% | 12,274,000 | 52,037,000 | 103% | 4.24 | -0.35% | 4.23 | -0.96% | 4.31 | -0.74% | 4.40 | -1.08% | -0.67% | |
| 2020-12-25 | 4.19 | 4.37 | 4.16 | 4.35 | 2.59% | 2.23% | -2.18% | 13,845,700 | 58,907,000 | 111% | 4.26 | 1.02% | 4.27 | -1.57% | 4.34 | -1.05% | 4.45 | -0.54% | -0.58% | |
| 2020-12-24 | 4.36 | 4.37 | 4.11 | 4.24 | -3.20% | 0.66% | -5.17% | 19,083,600 | 80,372,000 | 149% | 4.21 | -4.08% | 4.34 | -2.43% | 4.38 | -2.14% | 4.47 | -1.15% | -0.60% | |
| 2020-12-23 | 4.43 | 4.47 | 4.36 | 4.38 | -1.79% | -0.25% | -3.16% | 11,974,200 | 52,577,000 | 102% | 4.39 | -2.44% | 4.45 | -0.87% | 4.48 | -0.80% | 4.52 | -0.53% | -0.52% | |
| 2020-12-22 | 4.45 | 4.57 | 4.43 | 4.46 | 0.00% | -0.91% | -1.91% | 11,599,900 | 52,207,000 | 104% | 4.50 | 0.87% | 4.49 | -0.42% | 4.52 | -0.59% | 4.55 | -0.46% | -0.49% | |
| 2020-12-21 | 4.49 | 4.50 | 4.43 | 4.46 | -0.22% | -0.04% | -2.36% | 7,789,000 | 34,753,000 | 69% | 4.46 | -0.67% | 4.51 | -0.60% | 4.54 | -0.77% | 4.57 | -0.63% | -0.46% | |
| 2020-12-18 | 4.55 | 4.56 | 4.44 | 4.47 | -1.97% | -0.49% | -2.76% | 10,778,100 | 48,419,000 | 94% | 4.49 | -1.53% | 4.53 | -1.11% | 4.58 | 0.31% | 4.60 | -0.67% | -0.38% | |
| 2020-12-17 | 4.49 | 4.60 | 4.49 | 4.56 | 1.11% | -0.04% | -1.47% | 9,425,500 | 42,997,000 | 83% | 4.56 | 0.20% | 4.59 | -0.48% | 4.56 | 0.07% | 4.63 | -0.75% | -0.30% | |
| 2020-12-16 | 4.66 | 4.66 | 4.49 | 4.51 | -2.80% | -0.94% | -3.28% | 9,551,800 | 43,489,000 | 79% | 4.55 | -2.09% | 4.61 | 0.92% | 4.56 | -0.31% | 4.66 | -0.47% | -0.18% | |
| 2020-12-15 | 4.63 | 4.69 | 4.61 | 4.64 | -0.22% | -0.22% | -0.96% | 7,948,500 | 36,961,000 | 66% | 4.65 | 0.72% | 4.57 | 0.42% | 4.57 | -0.28% | 4.69 | -0.40% | -0.11% | |
| 2020-12-14 | 4.47 | 4.70 | 4.43 | 4.65 | 3.79% | 0.71% | -1.15% | 17,055,100 | 78,739,000 | 128% | 4.62 | 3.54% | 4.55 | 0.22% | 4.59 | -0.65% | 4.70 | -0.23% | -0.03% | |
| 2020-12-11 | 4.56 | 4.60 | 4.36 | 4.48 | 0.00% | 0.47% | -4.98% | 14,661,800 | 65,375,000 | 113% | 4.46 | -2.02% | 4.54 | -2.05% | 4.62 | -1.79% | 4.72 | -0.65% | -0.03% | | |
|
