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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.87 | 9.88 | 9.56 | 9.60 | -3.81% | 7.35 | 0.95% |
| 2026-03-20 | 10.10 | 10.15 | 9.95 | 9.98 | -1.29% | 5.15 | 0.64% |
| 2026-03-19 | 10.15 | 10.17 | 10.08 | 10.11 | -0.98% | 4.34 | 0.54% |
| 2026-03-18 | 10.25 | 10.29 | 10.12 | 10.21 | -0.58% | 4.38 | 0.54% |
| 2026-03-17 | 10.29 | 10.42 | 10.26 | 10.27 | -0.19% | 5.30 | 0.64% |
| 2026-03-16 | 10.13 | 10.30 | 10.11 | 10.29 | +1.28% | 5.52 | 0.68% |
| 2026-03-13 | 10.15 | 10.23 | 10.07 | 10.16 | +0.10% | 4.46 | 0.55% |
| 2026-03-12 | 10.29 | 10.29 | 10.13 | 10.15 | -1.36% | 6.59 | 0.81% |
| 2026-03-11 | 10.35 | 10.37 | 10.25 | 10.29 | -0.48% | 4.57 | 0.56% |
| 2026-03-10 | 10.33 | 10.37 | 10.30 | 10.34 | +0.78% | 4.66 | 0.57% |
| 2026-03-09 | 10.22 | 10.29 | 10.18 | 10.26 | -0.58% | 4.38 | 0.54% |
| 2026-03-06 | 10.14 | 10.34 | 10.12 | 10.32 | +1.38% | 4.63 | 0.57% |
| 2026-03-05 | 10.26 | 10.29 | 10.15 | 10.18 | +0.30% | 4.60 | 0.57% |
| 2026-03-04 | 10.26 | 10.30 | 10.13 | 10.15 | -1.84% | 5.70 | 0.70% |
| 2026-03-03 | 10.39 | 10.52 | 10.31 | 10.34 | -0.48% | 8.50 | 1.03% |
| 2026-03-02 | 10.46 | 10.52 | 10.34 | 10.39 | -1.98% | 7.43 | 0.90% |
| 2026-02-27 | 10.57 | 10.62 | 10.54 | 10.60 | +0.09% | 4.14 | 0.49% |
| 2026-02-26 | 10.69 | 10.70 | 10.56 | 10.59 | -1.03% | 4.70 | 0.56% |
| 2026-02-25 | 10.65 | 10.76 | 10.61 | 10.70 | +0.56% | 7.15 | 0.84% |
| 2026-02-24 | 10.54 | 10.67 | 10.49 | 10.64 | +3.00% | 8.91 | 1.06% |