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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.89 | 12.18 | 11.84 | 12.17 | +2.60% | 8.17 | 0.85% |
| 2025-06-23 | 11.72 | 11.88 | 11.69 | 11.86 | +0.67% | 4.92 | 0.52% |
| 2025-06-20 | 11.82 | 11.91 | 11.75 | 11.78 | -0.50% | 4.31 | 0.46% |
| 2025-06-19 | 12.00 | 12.06 | 11.82 | 11.84 | -1.57% | 5.91 | 0.62% |
| 2025-06-18 | 12.08 | 12.09 | 11.98 | 12.03 | -0.66% | 4.38 | 0.46% |
| 2025-06-17 | 12.11 | 12.37 | 12.09 | 12.11 | +0.41% | 6.78 | 0.70% |
| 2025-06-16 | 12.05 | 12.14 | 12.03 | 12.06 | -0.65% | 5.19 | 0.54% |
| 2025-06-13 | 12.24 | 12.30 | 12.08 | 12.14 | -1.13% | 7.33 | 0.76% |
| 2025-06-12 | 12.31 | 12.36 | 12.23 | 12.28 | -0.40% | 5.23 | 0.53% |
| 2025-06-11 | 12.30 | 12.52 | 12.23 | 12.33 | +0.81% | 7.28 | 0.74% |
| 2025-06-10 | 12.39 | 12.43 | 12.12 | 12.23 | -1.42% | 7.19 | 0.73% |
| 2025-06-09 | 12.30 | 12.51 | 12.29 | 12.40 | +0.96% | 6.71 | 0.67% |
| 2025-06-06 | 12.37 | 12.43 | 12.27 | 12.28 | -0.71% | 3.92 | 0.39% |
| 2025-06-05 | 12.44 | 12.44 | 12.27 | 12.37 | -0.63% | 5.77 | 0.58% |
| 2025-06-04 | 12.30 | 12.49 | 12.26 | 12.45 | +1.20% | 6.55 | 0.65% |
| 2025-06-03 | 12.06 | 12.32 | 11.99 | 12.30 | +1.13% | 6.14 | 0.62% |
| 2025-05-30 | 12.35 | 12.39 | 12.17 | 12.17 | -1.74% | 5.80 | 0.59% |
| 2025-05-29 | 12.16 | 12.40 | 12.15 | 12.38 | +1.77% | 5.29 | 0.53% |
| 2025-05-28 | 12.27 | 12.29 | 12.15 | 12.17 | -0.56% | 3.82 | 0.39% |
| 2025-05-27 | 12.28 | 12.35 | 12.20 | 12.24 | -0.56% | 3.89 | 0.39% |