爱尔眼科 sz.300015
9.18
-1.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.33 | 9.40 | 9.16 | 9.18 | -1.92% | 8.67 | 1.18% |
| 2026-05-21 | 9.41 | 9.63 | 9.24 | 9.36 | -1.16% | 11.76 | 1.57% |
| 2026-05-20 | 9.78 | 9.78 | 9.42 | 9.47 | -4.15% | 14.34 | 1.90% |
| 2026-05-19 | 10.22 | 10.28 | 9.79 | 9.88 | -3.04% | 12.29 | 1.55% |
| 2026-05-18 | 10.55 | 10.55 | 10.07 | 10.19 | -3.69% | 10.05 | 1.23% |
| 2026-05-15 | 10.74 | 10.80 | 10.49 | 10.58 | -1.86% | 8.59 | 1.02% |
| 2026-05-14 | 10.89 | 10.99 | 10.78 | 10.78 | -1.01% | 9.84 | 1.14% |
| 2026-05-13 | 10.54 | 10.99 | 10.45 | 10.89 | +3.12% | 13.05 | 1.53% |
| 2026-05-12 | 10.70 | 10.71 | 10.53 | 10.56 | -1.40% | 6.74 | 0.80% |
| 2026-05-11 | 10.54 | 10.76 | 10.43 | 10.71 | +1.52% | 12.46 | 1.47% |
| 2026-05-08 | 10.51 | 10.73 | 10.49 | 10.55 | +0.09% | 7.18 | 0.85% |
| 2026-05-07 | 10.76 | 10.81 | 10.49 | 10.54 | -2.14% | 11.13 | 1.32% |
| 2026-05-06 | 10.72 | 10.82 | 10.64 | 10.77 | -0.09% | 10.17 | 1.19% |
| 2026-04-30 | 10.94 | 11.03 | 10.77 | 10.78 | -1.55% | 11.02 | 1.28% |
| 2026-04-29 | 11.01 | 11.07 | 10.88 | 10.95 | -1.17% | 10.93 | 1.25% |
| 2026-04-28 | 10.89 | 11.18 | 10.81 | 11.08 | +1.84% | 18.87 | 2.15% |
| 2026-04-27 | 10.86 | 10.99 | 10.72 | 10.88 | -1.00% | 16.36 | 1.90% |
| 2026-04-24 | 10.25 | 11.29 | 10.21 | 10.99 | +5.57% | 37.81 | 4.34% |
| 2026-04-23 | 9.84 | 10.61 | 9.79 | 10.41 | +5.58% | 19.76 | 2.44% |
| 2026-04-22 | 9.66 | 9.91 | 9.63 | 9.86 | +1.75% | 8.82 | 1.13% |