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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.48 | 12.69 | 12.33 | 12.57 | +0.80% | 13.36 | 1.34% |
| 2025-07-21 | 12.41 | 12.49 | 12.36 | 12.47 | +0.40% | 6.85 | 0.69% |
| 2025-07-18 | 12.39 | 12.44 | 12.34 | 12.42 | +0.16% | 6.69 | 0.68% |
| 2025-07-17 | 12.24 | 12.40 | 12.20 | 12.40 | +1.63% | 10.61 | 1.08% |
| 2025-07-16 | 12.13 | 12.35 | 12.10 | 12.21 | +0.66% | 6.92 | 0.71% |
| 2025-07-15 | 12.30 | 12.41 | 12.05 | 12.13 | -1.29% | 10.52 | 1.08% |
| 2025-07-14 | 12.42 | 12.43 | 12.27 | 12.29 | -1.12% | 7.30 | 0.74% |
| 2025-07-11 | 12.36 | 12.51 | 12.27 | 12.42 | +0.72% | 9.31 | 0.94% |
| 2025-07-10 | 12.21 | 12.37 | 12.16 | 12.34 | +0.89% | 6.67 | 0.68% |
| 2025-07-09 | 12.20 | 12.37 | 12.17 | 12.23 | +0.24% | 8.06 | 0.82% |
| 2025-07-08 | 12.04 | 12.22 | 12.03 | 12.20 | +1.24% | 6.10 | 0.63% |
| 2025-07-07 | 12.06 | 12.15 | 12.02 | 12.05 | -0.49% | 4.78 | 0.50% |
| 2025-07-04 | 12.24 | 12.26 | 12.11 | 12.11 | -1.14% | 6.72 | 0.69% |
| 2025-07-03 | 12.24 | 12.30 | 12.21 | 12.25 | +0.08% | 4.85 | 0.50% |
| 2025-07-02 | 12.24 | 12.30 | 12.14 | 12.24 | -0.08% | 4.95 | 0.51% |
| 2025-07-01 | 12.39 | 12.41 | 12.23 | 12.25 | -1.20% | 6.57 | 0.67% |
| 2025-06-30 | 12.39 | 12.44 | 12.34 | 12.39 | +0.65% | 5.36 | 0.54% |
| 2025-06-27 | 12.31 | 12.46 | 12.28 | 12.32 | +0.16% | 5.70 | 0.58% |
| 2025-06-26 | 12.36 | 12.48 | 12.30 | 12.30 | -0.48% | 7.51 | 0.76% |
| 2025-06-25 | 12.19 | 12.38 | 12.10 | 12.36 | +1.55% | 8.87 | 0.91% |