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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.59 | 10.62 | 10.31 | 10.33 | -2.64% | 12.57 | 1.51% |
| 2026-02-12 | 10.70 | 10.72 | 10.60 | 10.61 | -1.03% | 6.30 | 0.75% |
| 2026-02-11 | 10.70 | 10.79 | 10.67 | 10.72 | +0.19% | 6.63 | 0.78% |
| 2026-02-10 | 10.70 | 10.75 | 10.63 | 10.70 | -0.37% | 8.27 | 0.97% |
| 2026-02-09 | 10.96 | 10.96 | 10.56 | 10.74 | -2.98% | 21.34 | 2.51% |
| 2026-02-06 | 11.00 | 11.18 | 10.91 | 11.07 | -3.82% | 18.45 | 2.09% |
| 2026-02-05 | 11.25 | 11.64 | 11.22 | 11.51 | +2.49% | 19.57 | 2.14% |
| 2026-02-04 | 11.00 | 11.29 | 10.95 | 11.23 | +1.72% | 9.46 | 1.07% |
| 2026-02-03 | 10.95 | 11.06 | 10.88 | 11.04 | +1.28% | 6.78 | 0.78% |
| 2026-02-02 | 11.08 | 11.22 | 10.86 | 10.90 | -1.54% | 11.40 | 1.30% |
| 2026-01-30 | 11.32 | 11.39 | 11.02 | 11.07 | -2.98% | 13.76 | 1.55% |
| 2026-01-29 | 11.03 | 11.44 | 10.93 | 11.41 | +3.45% | 14.41 | 1.61% |
| 2026-01-28 | 11.11 | 11.15 | 11.02 | 11.03 | -0.81% | 8.04 | 0.91% |
| 2026-01-27 | 11.30 | 11.32 | 11.08 | 11.12 | -1.68% | 8.06 | 0.91% |
| 2026-01-26 | 11.32 | 11.41 | 11.20 | 11.31 | +0.09% | 9.93 | 1.10% |
| 2026-01-23 | 11.18 | 11.34 | 11.18 | 11.30 | +1.07% | 8.60 | 0.96% |
| 2026-01-22 | 11.23 | 11.26 | 11.15 | 11.18 | -0.18% | 6.25 | 0.70% |
| 2026-01-21 | 11.31 | 11.33 | 11.19 | 11.20 | -1.06% | 7.64 | 0.85% |
| 2026-01-20 | 11.33 | 11.40 | 11.28 | 11.32 | -0.09% | 6.42 | 0.71% |
| 2026-01-19 | 11.32 | 11.45 | 11.27 | 11.33 | -0.44% | 7.01 | 0.78% |