尔康制药
sz300267 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.17
涨跌幅
-1.86%
成交量
22,432,100 股
成交额
71,767,008 元
换手率
1.58%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.23 | 3.17 | 3.24 | 3.16 | -1.86% | 22,432,100 | 71,767,008 | 1.58 |
| 2026-10-13 | 3.19 | 3.23 | 3.27 | 3.10 | -0.31% | 38,979,500 | 124,022,080 | 2.74 |
| 2026-10-12 | 3.34 | 3.24 | 3.36 | 3.22 | -3.57% | 34,766,600 | 113,682,624 | 2.44 |
| 2026-10-09 | 3.22 | 3.36 | 3.36 | 3.16 | +4.02% | 46,417,500 | 152,378,192 | 3.26 |
| 2026-10-08 | 3.29 | 3.23 | 3.35 | 3.20 | -0.92% | 30,106,400 | 98,267,632 | 2.12 |
| 2026-09-30 | 3.23 | 3.26 | 3.30 | 3.22 | +0.93% | 30,366,800 | 99,329,808 | 2.13 |
| 2026-09-29 | 3.21 | 3.23 | 3.29 | 3.18 | +0.62% | 24,537,100 | 79,495,784 | 1.73 |
| 2026-09-28 | 3.18 | 3.21 | 3.25 | 3.14 | +0.63% | 33,167,900 | 106,087,504 | 2.33 |
| 2026-09-24 | 3.34 | 3.19 | 3.34 | 3.18 | -3.92% | 33,147,600 | 107,351,248 | 2.33 |
| 2026-09-23 | 3.38 | 3.32 | 3.40 | 3.32 | -1.78% | 31,293,200 | 104,954,704 | 2.20 |
| 2026-09-22 | 3.34 | 3.38 | 3.42 | 3.32 | +1.20% | 44,030,500 | 148,543,456 | 3.10 |
| 2026-09-21 | 3.24 | 3.34 | 3.37 | 3.23 | +3.73% | 45,455,300 | 151,216,752 | 3.20 |
| 2026-09-18 | 3.20 | 3.22 | 3.28 | 3.19 | +0.94% | 26,254,300 | 84,912,792 | 1.85 |
| 2026-09-17 | 3.16 | 3.19 | 3.24 | 3.14 | +0.95% | 28,878,600 | 92,574,608 | 2.03 |
| 2026-09-16 | 3.11 | 3.16 | 3.18 | 3.07 | +1.94% | 23,962,900 | 75,218,456 | 1.68 |
| 2026-09-15 | 3.21 | 3.10 | 3.21 | 3.10 | -2.82% | 20,355,800 | 63,729,068 | 1.43 |
| 2026-09-14 | 3.10 | 3.19 | 3.21 | 3.09 | +2.24% | 29,223,600 | 92,809,480 | 2.05 |
| 2026-09-11 | 3.21 | 3.12 | 3.21 | 3.07 | -3.11% | 32,747,100 | 102,172,416 | 2.30 |
| 2026-09-10 | 3.26 | 3.22 | 3.27 | 3.18 | -1.83% | 18,726,100 | 60,297,232 | 1.32 |
| 2026-09-09 | 3.35 | 3.28 | 3.35 | 3.27 | -1.80% | 20,566,400 | 67,627,328 | 1.45 |
| 2026-09-08 | 3.26 | 3.34 | 3.36 | 3.22 | +2.77% | 32,879,300 | 108,853,568 | 2.31 |
| 2026-09-07 | 3.22 | 3.25 | 3.27 | 3.21 | +0.62% | 18,057,000 | 58,657,368 | 1.27 |
| 2026-09-04 | 3.28 | 3.23 | 3.31 | 3.21 | -1.22% | 29,504,600 | 96,336,840 | 2.07 |
| 2026-09-03 | 3.34 | 3.27 | 3.35 | 3.23 | -1.80% | 29,255,900 | 95,975,768 | 2.06 |
| 2026-09-02 | 3.36 | 3.33 | 3.38 | 3.29 | -1.77% | 26,238,200 | 87,163,224 | 1.84 |
| 2026-09-01 | 3.30 | 3.39 | 3.40 | 3.28 | +2.42% | 31,605,900 | 106,196,880 | 2.22 |
| 2026-08-31 | 3.34 | 3.31 | 3.34 | 3.26 | -1.78% | 31,516,600 | 103,869,592 | 2.22 |
| 2026-08-28 | 3.39 | 3.37 | 3.42 | 3.36 | -1.46% | 39,243,600 | 132,871,696 | 2.76 |
| 2026-08-27 | 3.30 | 3.42 | 3.43 | 3.27 | +2.70% | 62,427,100 | 211,981,664 | 4.39 |
| 2026-08-26 | 3.29 | 3.33 | 3.38 | 3.28 | +1.22% | 36,093,600 | 119,860,960 | 2.54 |
需要全历史数据与程序化访问？
查看 尔康制药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300267 获取全部历史日线。