尔康制药(300267)股票信息
| 股票代码 | 300267 |
| 股票名称 | 尔康制药 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 12.15 |
| 买入/元 | 3.23 |
| 卖出/元 | 3.24 |
| 昨收/元 | 2.88 |
| 今开/元 | 3.42 |
| 最高/元 | 3.42 |
| 最低/元 | 2.91 |
| 成交量/手 | 1362144.76 |
| 成交额/万 | 43221.30 |
| 股净值/元 | -34.11 |
| 市净率 | 1.39 |
| 总市值/万 | 666221.37 |
| 流通值/万 | 459434.18 |
| 换手率/% | 9.58 |
| 入市日期 | 2011-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
尔康制药(300267)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 3.42 | 3.23 | 0.35 | 12.15 | 1362144.76 | 43221.30 | 9.58 |
| 2024-09-30 | 2.66 | 2.88 | 0.36 | 14.29 | 974478.03 | 26700.44 | 6.85 |
| 2024-09-27 | 2.43 | 2.52 | 0.12 | 5.00 | 486567.29 | 12108.37 | 3.42 |
| 2024-09-26 | 2.32 | 2.40 | 0.07 | 3.00 | 341952.73 | 8056.04 | 2.40 |
| 2024-09-25 | 2.31 | 2.33 | 0.05 | 2.19 | 344045.00 | 8080.38 | 2.42 |
| 2024-09-24 | 2.20 | 2.28 | 0.09 | 4.11 | 313253.99 | 7053.53 | 2.20 |
| 2024-09-23 | 2.19 | 2.19 | 0.01 | 0.46 | 150310.00 | 3312.30 | 1.06 |
| 2024-09-20 | 2.21 | 2.18 | -0.04 | -1.80 | 172914.10 | 3787.36 | 1.22 |
| 2024-09-19 | 2.16 | 2.22 | 0.07 | 3.26 | 231389.00 | 5080.60 | 1.63 |
| 2024-09-18 | 2.25 | 2.15 | -0.11 | -4.87 | 347718.00 | 7517.91 | 2.44 |
| 2024-09-13 | 2.22 | 2.26 | 0.03 | 1.35 | 300993.50 | 6779.81 | 2.12 |
| 2024-09-12 | 2.21 | 2.23 | 0.01 | 0.45 | 207667.77 | 4662.03 | 1.46 |
| 2024-09-11 | 2.21 | 2.22 | -0.01 | -0.45 | 202060.00 | 4474.20 | 1.42 |
| 2024-09-10 | 2.26 | 2.23 | -0.01 | -0.45 | 185333.77 | 4107.30 | 1.30 |
| 2024-09-09 | 2.21 | 2.24 | 0.03 | 1.36 | 284492.99 | 6413.14 | 2.00 |
| 2024-09-06 | 2.26 | 2.21 | -0.05 | -2.21 | 168853.00 | 3765.01 | 1.19 |
| 2024-09-05 | 2.22 | 2.26 | 0.04 | 1.80 | 160422.40 | 3598.29 | 1.13 |
| 2024-09-04 | 2.23 | 2.22 | -0.02 | -0.89 | 158524.00 | 3538.38 | 1.11 |
| 2024-09-03 | 2.22 | 2.24 | 0.01 | 0.45 | 163692.00 | 3665.43 | 1.15 |
| 2024-09-02 | 2.26 | 2.23 | -0.03 | -1.33 | 217692.16 | 4915.72 | 1.53 |
| 2024-08-30 | 2.20 | 2.26 | 0.04 | 1.80 | 243294.29 | 5491.53 | 1.71 |
| 2024-08-29 | 2.17 | 2.22 | 0.03 | 1.37 | 214153.90 | 4728.04 | 1.51 |
| 2024-08-28 | 2.19 | 2.19 | 0.00 | 0.00 | 204961.00 | 4467.47 | 1.44 |
| 2024-08-27 | 2.17 | 2.19 | 0.01 | 0.46 | 247476.02 | 5440.62 | 1.74 |
| 2024-08-26 | 2.14 | 2.18 | 0.02 | 0.93 | 221045.00 | 4809.29 | 1.55 |
| 2024-08-23 | 2.18 | 2.16 | -0.03 | -1.37 | 224335.01 | 4840.20 | 1.58 |
| 2024-08-22 | 2.24 | 2.19 | -0.04 | -1.79 | 261286.00 | 5783.92 | 1.84 |
| 2024-08-21 | 2.26 | 2.23 | -0.03 | -1.33 | 298997.00 | 6717.28 | 2.10 |
| 2024-08-20 | 2.36 | 2.26 | -0.08 | -3.42 | 422992.00 | 9700.10 | 2.97 |
| 2024-08-19 | 2.39 | 2.34 | -0.05 | -2.09 | 450218.00 | 10574.47 | 3.17 |
| 2024-08-16 | 2.36 | 2.39 | 0.01 | 0.42 | 639844.00 | 15097.11 | 4.50 |
| 2024-08-15 | 2.34 | 2.38 | 0.04 | 1.71 | 624564.00 | 14766.82 | 4.39 |
| 2024-08-14 | 2.38 | 2.34 | -0.07 | -2.91 | 659878.92 | 15490.16 | 4.64 |
| 2024-08-13 | 2.50 | 2.41 | -0.18 | -6.95 | 1053467.27 | 25451.80 | 7.41 |
| 2024-08-12 | 2.47 | 2.59 | 0.09 | 3.60 | 1381924.88 | 35636.58 | 9.72 |
| 2024-08-09 | 2.96 | 2.50 | -0.19 | -7.06 | 1888306.10 | 51712.66 | 13.28 |
| 2024-08-08 | 2.26 | 2.69 | 0.45 | 20.09 | 1135188.64 | 29102.67 | 7.98 |
| 2024-08-07 | 2.26 | 2.24 | -0.03 | -1.32 | 136818.00 | 3080.92 | 0.96 |
| 2024-08-06 | 2.21 | 2.27 | 0.07 | 3.18 | 196892.52 | 4425.29 | 1.38 |
| 2024-08-05 | 2.25 | 2.20 | -0.08 | -3.51 | 256848.00 | 5768.34 | 1.81 |
| 2024-08-02 | 2.22 | 2.28 | 0.05 | 2.24 | 297041.64 | 6788.48 | 2.09 |
| 2024-08-01 | 2.23 | 2.23 | 0.00 | 0.00 | 160844.00 | 3606.93 | 1.13 |
| 2024-07-31 | 2.19 | 2.23 | 0.06 | 2.77 | 184312.00 | 4077.45 | 1.30 |
| 2024-07-30 | 2.13 | 2.17 | 0.04 | 1.88 | 161688.52 | 3497.22 | 1.14 |
| 2024-07-29 | 2.12 | 2.13 | 0.01 | 0.47 | 85157.00 | 1805.39 | 0.60 |
| 2024-07-26 | 2.08 | 2.12 | 0.04 | 1.92 | 91825.00 | 1935.87 | 0.65 |
| 2024-07-25 | 2.05 | 2.08 | 0.02 | 0.97 | 96814.00 | 2013.08 | 0.68 |
| 2024-07-24 | 2.11 | 2.06 | -0.05 | -2.37 | 118890.72 | 2470.65 | 0.84 |
| 2024-07-23 | 2.13 | 2.11 | -0.03 | -1.40 | 110749.00 | 2364.02 | 0.78 |
| 2024-07-22 | 2.11 | 2.14 | 0.02 | 0.94 | 91283.00 | 1942.42 | 0.64 |
| 2024-07-19 | 2.12 | 2.12 | -0.02 | -0.94 | 115758.00 | 2457.25 | 0.81 |
| 2024-07-18 | 2.09 | 2.14 | 0.04 | 1.91 | 157370.72 | 3318.63 | 1.11 |
| 2024-07-17 | 2.10 | 2.10 | 0.00 | 0.00 | 102527.00 | 2155.95 | 0.72 |
| 2024-07-16 | 2.11 | 2.10 | -0.02 | -0.94 | 89850.00 | 1890.46 | 0.63 |
| 2024-07-15 | 2.17 | 2.12 | -0.03 | -1.40 | 121133.85 | 2568.81 | 0.85 |
| 2024-07-12 | 2.15 | 2.15 | 0.00 | 0.00 | 127886.00 | 2761.51 | 0.90 |
| 2024-07-11 | 2.12 | 2.15 | 0.08 | 3.87 | 193800.00 | 4143.55 | 1.36 |
| 2024-07-10 | 2.10 | 2.07 | -0.03 | -1.43 | 126759.64 | 2639.29 | 0.89 |
| 2024-07-09 | 2.11 | 2.10 | -0.02 | -0.94 | 202047.30 | 4214.14 | 1.42 |
| 2024-07-08 | 2.19 | 2.12 | -0.11 | -4.93 | 251202.00 | 5369.79 | 1.77 |
| 2024-07-05 | 2.09 | 2.23 | 0.12 | 5.69 | 290721.47 | 6318.98 | 2.04 |
| 2024-07-04 | 2.20 | 2.11 | -0.08 | -3.65 | 150398.00 | 3203.34 | 1.06 |
| 2024-07-03 | 2.16 | 2.19 | 0.01 | 0.46 | 158004.00 | 3481.33 | 1.11 |
| 2024-07-02 | 2.12 | 2.18 | 0.06 | 2.83 | 178284.20 | 3848.48 | 1.25 |
| 2024-07-01 | 2.09 | 2.12 | 0.04 | 1.92 | 122740.47 | 2561.53 | 0.86 |
| 2024-06-28 | 2.07 | 2.08 | 0.00 | 0.00 | 120819.00 | 2539.51 | 0.85 |
| 2024-06-27 | 2.13 | 2.08 | -0.07 | -3.26 | 152186.00 | 3218.01 | 1.07 |
| 2024-06-26 | 2.06 | 2.15 | 0.08 | 3.87 | 153687.30 | 3236.84 | 1.08 |
| 2024-06-25 | 2.06 | 2.07 | 0.00 | 0.00 | 125905.00 | 2613.73 | 0.89 |
| 2024-06-24 | 2.17 | 2.07 | -0.11 | -5.05 | 187371.00 | 3937.29 | 1.32 |
| 2024-06-21 | 2.19 | 2.18 | -0.01 | -0.46 | 93991.00 | 2062.30 | 0.66 |
| 2024-06-20 | 2.24 | 2.19 | -0.05 | -2.23 | 117626.76 | 2608.01 | 0.83 |
| 2024-06-19 | 2.29 | 2.24 | -0.04 | -1.75 | 100443.00 | 2269.07 | 0.71 |
| 2024-06-18 | 2.25 | 2.28 | 0.03 | 1.33 | 100631.00 | 2290.28 | 0.71 |
| 2024-06-17 | 2.24 | 2.25 | 0.00 | 0.00 | 74910.00 | 1683.24 | 0.53 |
| 2024-06-14 | 2.23 | 2.25 | 0.00 | 0.00 | 99558.00 | 2230.34 | 0.70 |
| 2024-06-13 | 2.32 | 2.25 | -0.06 | -2.60 | 126335.00 | 2859.18 | 0.89 |
| 2024-06-12 | 2.25 | 2.31 | 0.04 | 1.76 | 133164.00 | 3053.27 | 0.94 |
| 2024-06-11 | 2.25 | 2.27 | 0.01 | 0.44 | 136237.00 | 3070.04 | 0.96 |
| 2024-06-07 | 2.21 | 2.26 | 0.06 | 2.73 | 143086.00 | 3204.23 | 1.01 |
| 2024-06-06 | 2.28 | 2.20 | -0.08 | -3.51 | 269944.17 | 5989.93 | 1.90 |
| 2024-06-05 | 2.28 | 2.28 | -0.02 | -0.87 | 128312.00 | 2949.56 | 0.90 |
| 2024-06-04 | 2.36 | 2.30 | -0.02 | -0.86 | 181370.00 | 4202.82 | 1.28 |
| 2024-06-03 | 2.40 | 2.32 | -0.08 | -3.33 | 199232.92 | 4647.49 | 1.40 |
| 2024-05-31 | 2.39 | 2.40 | 0.00 | 0.00 | 116362.00 | 2798.30 | 0.82 |
| 2024-05-30 | 2.40 | 2.40 | -0.02 | -0.83 | 148598.00 | 3579.12 | 1.04 |
| 2024-05-29 | 2.43 | 2.42 | -0.01 | -0.41 | 120577.00 | 2931.55 | 0.85 |
| 2024-05-28 | 2.48 | 2.43 | -0.08 | -3.19 | 229353.47 | 5611.18 | 1.61 |
| 2024-05-27 | 2.45 | 2.51 | 0.05 | 2.03 | 289123.00 | 7198.91 | 2.03 |
| 2024-05-24 | 2.49 | 2.46 | -0.01 | -0.41 | 175309.00 | 4361.89 | 1.23 |
| 2024-05-23 | 2.52 | 2.47 | -0.06 | -2.37 | 221710.00 | 5500.06 | 1.56 |
| 2024-05-22 | 2.54 | 2.53 | -0.01 | -0.39 | 158701.73 | 4027.26 | 1.12 |
| 2024-05-21 | 2.59 | 2.54 | -0.05 | -1.93 | 206669.94 | 5258.82 | 1.45 |
| 2024-05-20 | 2.62 | 2.59 | -0.02 | -0.77 | 287243.00 | 7489.80 | 2.02 |
| 2024-05-17 | 2.60 | 2.61 | 0.00 | 0.00 | 283515.67 | 7326.76 | 1.99 |
| 2024-05-16 | 2.62 | 2.61 | 0.00 | 0.00 | 246766.00 | 6451.64 | 1.73 |
| 2024-05-15 | 2.68 | 2.61 | -0.07 | -2.61 | 304289.00 | 7985.16 | 2.14 |
| 2024-05-14 | 2.68 | 2.68 | 0.00 | 0.00 | 386409.57 | 10442.00 | 2.72 |
| 2024-05-13 | 2.72 | 2.68 | -0.10 | -3.60 | 546690.47 | 14959.74 | 3.84 |
| 2024-05-10 | 2.83 | 2.78 | -0.03 | -1.07 | 858588.87 | 24751.34 | 6.04 |
日K线
周K线
月K线
