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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.70 | 11.72 | 11.35 | 11.38 | -2.48% | 10.68 | 1.17% |
| 2026-01-15 | 11.62 | 11.95 | 11.56 | 11.67 | +0.26% | 11.81 | 1.26% |
| 2026-01-14 | 11.73 | 11.96 | 11.51 | 11.64 | -1.01% | 17.51 | 1.86% |
| 2026-01-13 | 11.58 | 12.07 | 11.46 | 11.76 | +1.81% | 23.58 | 2.49% |
| 2026-01-12 | 11.33 | 11.57 | 11.32 | 11.55 | +1.84% | 10.69 | 1.16% |
| 2026-01-09 | 11.22 | 11.40 | 11.20 | 11.34 | +0.97% | 7.11 | 0.78% |
| 2026-01-08 | 11.17 | 11.29 | 11.11 | 11.23 | +0.44% | 5.66 | 0.63% |
| 2026-01-07 | 11.32 | 11.33 | 11.13 | 11.18 | -1.23% | 6.75 | 0.75% |
| 2026-01-06 | 11.11 | 11.40 | 11.11 | 11.32 | +1.97% | 10.57 | 1.17% |
| 2026-01-05 | 10.90 | 11.12 | 10.89 | 11.10 | +1.82% | 7.03 | 0.79% |
| 2025-12-31 | 10.92 | 11.00 | 10.89 | 10.91 | -0.45% | 3.87 | 0.44% |
| 2025-12-30 | 10.91 | 11.03 | 10.86 | 10.95 | 0.00% | 4.80 | 0.55% |
| 2025-12-29 | 11.04 | 11.05 | 10.93 | 10.95 | -0.90% | 4.26 | 0.48% |
| 2025-12-26 | 11.06 | 11.11 | 11.01 | 11.05 | -0.09% | 3.53 | 0.40% |
| 2025-12-25 | 11.07 | 11.09 | 10.97 | 11.06 | +0.18% | 4.32 | 0.49% |
| 2025-12-24 | 11.05 | 11.09 | 10.98 | 11.04 | -0.09% | 4.03 | 0.46% |
| 2025-12-23 | 11.27 | 11.27 | 11.02 | 11.05 | -1.85% | 5.67 | 0.64% |
| 2025-12-22 | 11.26 | 11.32 | 11.22 | 11.26 | -0.18% | 3.63 | 0.40% |
| 2025-12-19 | 11.11 | 11.35 | 11.11 | 11.28 | +1.52% | 5.80 | 0.64% |
| 2025-12-18 | 11.11 | 11.17 | 11.09 | 11.11 | -0.44% | 3.64 | 0.41% |