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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.21 | 12.23 | 12.10 | 12.12 | -1.05% | 6.17 | 0.64% |
| 2025-10-21 | 12.27 | 12.29 | 12.20 | 12.25 | -0.08% | 6.79 | 0.70% |
| 2025-10-20 | 12.48 | 12.53 | 12.20 | 12.26 | -1.67% | 8.84 | 0.90% |
| 2025-10-17 | 12.38 | 12.59 | 12.29 | 12.46 | +0.24% | 10.92 | 1.10% |
| 2025-10-16 | 12.55 | 12.60 | 12.38 | 12.43 | -1.26% | 7.08 | 0.71% |
| 2025-10-15 | 12.57 | 12.63 | 12.43 | 12.59 | +0.16% | 10.73 | 1.07% |
| 2025-10-14 | 12.46 | 12.74 | 12.43 | 12.57 | +1.12% | 12.20 | 1.21% |
| 2025-10-13 | 12.31 | 12.47 | 12.24 | 12.43 | -1.11% | 9.21 | 0.93% |
| 2025-10-10 | 12.68 | 12.70 | 12.49 | 12.57 | -0.86% | 9.34 | 0.93% |
| 2025-10-09 | 12.25 | 12.68 | 12.15 | 12.68 | +3.48% | 16.31 | 1.64% |
| 2025-09-30 | 12.33 | 12.39 | 12.26 | 12.26 | -0.64% | 7.06 | 0.72% |
| 2025-09-29 | 12.27 | 12.37 | 12.10 | 12.34 | +0.57% | 8.16 | 0.84% |
| 2025-09-26 | 12.28 | 12.37 | 12.18 | 12.27 | -0.32% | 6.88 | 0.70% |
| 2025-09-25 | 12.38 | 12.43 | 12.30 | 12.31 | -0.72% | 6.97 | 0.70% |
| 2025-09-24 | 12.27 | 12.40 | 12.17 | 12.39 | +1.46% | 9.19 | 0.94% |
| 2025-09-23 | 12.28 | 12.30 | 11.97 | 12.22 | -0.57% | 10.66 | 1.10% |
| 2025-09-22 | 12.34 | 12.39 | 12.22 | 12.29 | -0.88% | 7.34 | 0.75% |
| 2025-09-19 | 12.44 | 12.53 | 12.34 | 12.39 | -0.87% | 9.53 | 0.96% |
| 2025-09-18 | 12.78 | 12.78 | 12.37 | 12.50 | -2.25% | 17.84 | 1.77% |
| 2025-09-17 | 12.71 | 12.80 | 12.65 | 12.79 | +0.62% | 9.79 | 0.96% |