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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.13 | 13.18 | 12.97 | 12.99 | -1.06% | 12.83 | 1.23% |
| 2025-08-18 | 12.96 | 13.24 | 12.94 | 13.13 | +1.30% | 18.43 | 1.76% |
| 2025-08-15 | 12.79 | 12.99 | 12.73 | 12.96 | +1.08% | 13.22 | 1.28% |
| 2025-08-14 | 12.89 | 13.03 | 12.82 | 12.82 | -0.84% | 13.05 | 1.27% |
| 2025-08-13 | 12.96 | 13.11 | 12.79 | 12.93 | +0.77% | 15.96 | 1.54% |
| 2025-08-12 | 12.86 | 12.98 | 12.79 | 12.83 | -0.46% | 8.51 | 0.83% |
| 2025-08-11 | 12.67 | 12.93 | 12.63 | 12.89 | +1.72% | 10.06 | 0.98% |
| 2025-08-08 | 12.71 | 12.76 | 12.59 | 12.67 | -0.85% | 7.68 | 0.76% |
| 2025-08-07 | 12.73 | 12.96 | 12.72 | 12.78 | +0.39% | 10.30 | 1.01% |
| 2025-08-06 | 12.77 | 12.80 | 12.68 | 12.73 | -0.31% | 6.86 | 0.67% |
| 2025-08-05 | 12.78 | 12.89 | 12.71 | 12.77 | -0.16% | 7.20 | 0.71% |
| 2025-08-04 | 12.66 | 12.80 | 12.57 | 12.79 | +0.16% | 7.83 | 0.77% |
| 2025-08-01 | 12.77 | 13.06 | 12.67 | 12.77 | +0.08% | 10.54 | 1.03% |
| 2025-07-31 | 13.00 | 13.06 | 12.70 | 12.76 | -2.36% | 13.49 | 1.31% |
| 2025-07-30 | 13.05 | 13.31 | 12.92 | 13.07 | -0.53% | 15.73 | 1.50% |
| 2025-07-29 | 13.01 | 13.15 | 12.75 | 13.14 | +1.38% | 16.10 | 1.55% |
| 2025-07-28 | 12.96 | 13.10 | 12.89 | 12.96 | -0.46% | 11.66 | 1.13% |
| 2025-07-25 | 13.26 | 13.26 | 12.97 | 13.02 | -1.87% | 16.79 | 1.61% |
| 2025-07-24 | 12.64 | 13.47 | 12.61 | 13.27 | +4.70% | 28.15 | 2.70% |
| 2025-07-23 | 12.58 | 12.98 | 12.54 | 12.67 | +0.79% | 21.76 | 2.13% |