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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.05 | 12.08 | 11.92 | 11.94 | -0.91% | 5.57 | 0.58% |
| 2025-11-18 | 12.06 | 12.11 | 12.02 | 12.05 | -0.16% | 4.72 | 0.49% |
| 2025-11-17 | 12.15 | 12.18 | 12.03 | 12.07 | -0.82% | 5.53 | 0.57% |
| 2025-11-14 | 12.20 | 12.39 | 12.17 | 12.17 | -0.49% | 7.03 | 0.72% |
| 2025-11-13 | 12.22 | 12.27 | 12.18 | 12.23 | +0.24% | 5.93 | 0.61% |
| 2025-11-12 | 12.37 | 12.37 | 12.17 | 12.20 | -0.97% | 5.98 | 0.61% |
| 2025-11-11 | 12.38 | 12.38 | 12.24 | 12.32 | -0.56% | 7.14 | 0.73% |
| 2025-11-10 | 11.98 | 12.45 | 11.96 | 12.38 | +3.40% | 15.44 | 1.58% |
| 2025-11-07 | 11.95 | 12.04 | 11.92 | 11.98 | 0.00% | 4.41 | 0.46% |
| 2025-11-06 | 11.96 | 11.99 | 11.92 | 11.98 | +0.08% | 4.59 | 0.48% |
| 2025-11-05 | 11.92 | 12.04 | 11.89 | 11.97 | +0.08% | 4.67 | 0.49% |
| 2025-11-04 | 12.11 | 12.11 | 11.94 | 11.96 | -1.39% | 7.52 | 0.78% |
| 2025-11-03 | 12.17 | 12.21 | 12.04 | 12.13 | -0.33% | 6.23 | 0.65% |
| 2025-10-31 | 12.06 | 12.23 | 12.03 | 12.17 | +1.16% | 8.30 | 0.86% |
| 2025-10-30 | 12.09 | 12.21 | 12.00 | 12.03 | -0.49% | 8.27 | 0.86% |
| 2025-10-29 | 12.14 | 12.15 | 12.02 | 12.09 | -0.57% | 7.22 | 0.75% |
| 2025-10-28 | 12.10 | 12.21 | 11.99 | 12.16 | -0.65% | 9.12 | 0.94% |
| 2025-10-27 | 12.17 | 12.25 | 12.16 | 12.24 | +0.82% | 6.77 | 0.69% |
| 2025-10-24 | 12.19 | 12.27 | 12.13 | 12.14 | -0.41% | 5.38 | 0.55% |
| 2025-10-23 | 12.12 | 12.20 | 12.06 | 12.19 | +0.57% | 4.84 | 0.50% |