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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.86 | 11.19 | 10.85 | 11.16 | +2.46% | 7.76 | 0.87% |
| 2025-12-16 | 10.93 | 11.04 | 10.86 | 10.90 | -0.63% | 5.42 | 0.62% |
| 2025-12-15 | 11.00 | 11.06 | 10.95 | 10.96 | -0.63% | 4.25 | 0.48% |
| 2025-12-12 | 10.92 | 11.06 | 10.84 | 11.03 | +0.91% | 6.03 | 0.69% |
| 2025-12-11 | 11.15 | 11.15 | 10.93 | 10.93 | -1.96% | 5.56 | 0.63% |
| 2025-12-10 | 11.21 | 11.22 | 11.06 | 11.15 | -0.62% | 4.66 | 0.52% |
| 2025-12-09 | 11.33 | 11.33 | 11.19 | 11.22 | -0.88% | 3.66 | 0.41% |
| 2025-12-08 | 11.23 | 11.44 | 11.23 | 11.32 | +0.89% | 4.56 | 0.50% |
| 2025-12-05 | 11.15 | 11.22 | 11.05 | 11.22 | +0.62% | 5.25 | 0.59% |
| 2025-12-04 | 11.31 | 11.31 | 11.13 | 11.15 | -1.06% | 3.97 | 0.44% |
| 2025-12-03 | 11.42 | 11.45 | 11.25 | 11.27 | -1.30% | 3.84 | 0.43% |
| 2025-12-02 | 11.47 | 11.48 | 11.41 | 11.42 | -0.60% | 2.91 | 0.32% |
| 2025-12-01 | 11.40 | 11.50 | 11.37 | 11.49 | +0.61% | 5.17 | 0.57% |
| 2025-11-28 | 11.33 | 11.45 | 11.27 | 11.42 | +0.88% | 4.00 | 0.44% |
| 2025-11-27 | 11.34 | 11.39 | 11.23 | 11.32 | -0.26% | 4.44 | 0.49% |
| 2025-11-26 | 11.47 | 11.55 | 11.32 | 11.35 | -1.38% | 7.12 | 0.78% |
| 2025-11-25 | 11.49 | 11.54 | 11.37 | 11.51 | +0.35% | 5.67 | 0.62% |
| 2025-11-24 | 11.64 | 11.71 | 11.47 | 11.47 | -1.20% | 7.97 | 0.86% |
| 2025-11-21 | 11.82 | 11.87 | 11.52 | 11.61 | -1.85% | 8.40 | 0.90% |
| 2025-11-20 | 11.95 | 11.99 | 11.83 | 11.83 | -0.92% | 5.76 | 0.61% |