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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.69 | 9.72 | 9.58 | 9.69 | +0.21% | 4.92 | 0.64% |
| 2026-04-20 | 9.46 | 9.75 | 9.42 | 9.67 | +2.22% | 8.14 | 1.07% |
| 2026-04-17 | 9.55 | 9.56 | 9.45 | 9.46 | -1.25% | 4.99 | 0.66% |
| 2026-04-16 | 9.61 | 9.64 | 9.53 | 9.58 | -0.42% | 5.10 | 0.67% |
| 2026-04-15 | 9.66 | 9.69 | 9.60 | 9.62 | 0.00% | 4.96 | 0.65% |
| 2026-04-14 | 9.63 | 9.69 | 9.51 | 9.62 | 0.00% | 5.52 | 0.72% |
| 2026-04-13 | 9.55 | 9.70 | 9.52 | 9.62 | +0.10% | 5.12 | 0.67% |
| 2026-04-10 | 9.51 | 9.68 | 9.51 | 9.61 | +1.16% | 5.27 | 0.69% |
| 2026-04-09 | 9.64 | 9.67 | 9.48 | 9.50 | -2.26% | 4.82 | 0.63% |
| 2026-04-08 | 9.58 | 9.72 | 9.53 | 9.72 | +3.29% | 5.84 | 0.76% |
| 2026-04-07 | 9.47 | 9.51 | 9.39 | 9.41 | -0.95% | 2.96 | 0.39% |
| 2026-04-03 | 9.63 | 9.68 | 9.49 | 9.50 | -1.45% | 3.69 | 0.48% |
| 2026-04-02 | 9.67 | 9.78 | 9.60 | 9.64 | -0.52% | 5.48 | 0.71% |
| 2026-04-01 | 9.65 | 9.72 | 9.55 | 9.69 | +1.89% | 5.04 | 0.66% |
| 2026-03-31 | 9.68 | 9.76 | 9.51 | 9.51 | -1.76% | 4.87 | 0.64% |
| 2026-03-30 | 9.55 | 9.70 | 9.50 | 9.68 | +0.83% | 4.60 | 0.60% |
| 2026-03-27 | 9.38 | 9.62 | 9.32 | 9.60 | +1.91% | 5.23 | 0.69% |
| 2026-03-26 | 9.70 | 9.72 | 9.39 | 9.42 | -3.09% | 6.48 | 0.85% |
| 2026-03-25 | 9.70 | 9.75 | 9.68 | 9.72 | +0.31% | 4.08 | 0.53% |
| 2026-03-24 | 9.70 | 9.75 | 9.62 | 9.69 | +0.94% | 3.94 | 0.51% |