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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.83 | 12.85 | 12.63 | 12.71 | -0.85% | 9.38 | 0.92% |
| 2025-09-15 | 12.79 | 12.92 | 12.76 | 12.82 | +0.16% | 9.20 | 0.90% |
| 2025-09-12 | 12.99 | 13.06 | 12.76 | 12.80 | -1.75% | 13.33 | 1.30% |
| 2025-09-11 | 12.62 | 13.06 | 12.49 | 13.03 | +2.90% | 20.81 | 2.02% |
| 2025-09-10 | 12.78 | 12.85 | 12.64 | 12.66 | -0.93% | 9.06 | 0.89% |
| 2025-09-09 | 12.94 | 12.96 | 12.69 | 12.78 | -1.76% | 11.56 | 1.13% |
| 2025-09-08 | 12.78 | 13.19 | 12.74 | 13.01 | +1.39% | 18.57 | 1.79% |
| 2025-09-05 | 12.56 | 12.84 | 12.41 | 12.83 | +2.13% | 14.25 | 1.41% |
| 2025-09-04 | 12.59 | 12.94 | 12.42 | 12.56 | -0.08% | 20.19 | 1.99% |
| 2025-09-03 | 12.95 | 13.07 | 12.53 | 12.57 | -2.62% | 15.87 | 1.56% |
| 2025-09-02 | 13.19 | 13.28 | 12.83 | 12.91 | -2.26% | 15.86 | 1.53% |
| 2025-09-01 | 13.29 | 13.37 | 13.07 | 13.21 | -0.75% | 17.79 | 1.69% |
| 2025-08-29 | 13.18 | 13.49 | 13.12 | 13.31 | +0.98% | 21.09 | 1.98% |
| 2025-08-28 | 13.14 | 13.24 | 12.79 | 13.18 | +0.30% | 18.85 | 1.81% |
| 2025-08-27 | 13.54 | 13.73 | 13.13 | 13.14 | -4.34% | 28.64 | 2.67% |
| 2025-08-26 | 13.56 | 13.85 | 13.50 | 13.74 | +0.58% | 17.94 | 1.64% |
| 2025-08-25 | 13.39 | 13.84 | 13.37 | 13.66 | +2.61% | 25.71 | 2.37% |
| 2025-08-22 | 13.13 | 13.31 | 13.12 | 13.31 | +1.44% | 15.58 | 1.48% |
| 2025-08-21 | 13.17 | 13.36 | 13.06 | 13.12 | -0.23% | 14.11 | 1.34% |
| 2025-08-20 | 12.94 | 13.16 | 12.83 | 13.15 | +1.22% | 13.89 | 1.33% |