华厦眼科 sz.301267
16.89
+1.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.52 | 16.91 | 16.44 | 16.89 | +1.87% | 0.89 | 0.83% |
| 2026-05-21 | 16.53 | 17.00 | 16.52 | 16.58 | +0.85% | 1.00 | 0.92% |
| 2026-05-20 | 16.57 | 16.57 | 16.20 | 16.44 | -0.84% | 0.77 | 0.73% |
| 2026-05-19 | 16.88 | 16.95 | 16.43 | 16.58 | -1.89% | 1.12 | 1.04% |
| 2026-05-18 | 17.33 | 17.34 | 16.73 | 16.90 | -2.54% | 0.71 | 0.64% |
| 2026-05-15 | 17.57 | 17.89 | 17.26 | 17.34 | -1.42% | 0.71 | 0.62% |
| 2026-05-14 | 17.85 | 17.89 | 17.52 | 17.59 | -1.29% | 0.69 | 0.60% |
| 2026-05-13 | 17.72 | 17.90 | 17.71 | 17.82 | +0.39% | 0.60 | 0.52% |
| 2026-05-12 | 17.97 | 18.05 | 17.72 | 17.75 | -1.66% | 0.60 | 0.52% |
| 2026-05-11 | 17.96 | 18.09 | 17.76 | 18.05 | +0.06% | 0.78 | 0.67% |
| 2026-05-08 | 18.00 | 18.27 | 17.98 | 18.04 | +0.39% | 0.79 | 0.67% |
| 2026-05-07 | 18.21 | 18.27 | 17.97 | 17.97 | -1.21% | 1.13 | 0.96% |
| 2026-05-06 | 18.19 | 18.30 | 18.03 | 18.19 | 0.00% | 0.98 | 0.84% |
| 2026-04-30 | 18.25 | 18.49 | 18.10 | 18.19 | 0.00% | 0.94 | 0.79% |
| 2026-04-29 | 18.08 | 18.40 | 18.04 | 18.19 | -0.22% | 1.05 | 0.89% |
| 2026-04-28 | 18.15 | 18.75 | 18.11 | 18.23 | +2.42% | 1.84 | 1.54% |
| 2026-04-27 | 18.00 | 18.12 | 17.76 | 17.80 | -1.87% | 1.16 | 1.00% |
| 2026-04-24 | 17.61 | 18.31 | 17.54 | 18.14 | +2.66% | 2.32 | 1.98% |
| 2026-04-23 | 17.35 | 17.77 | 17.23 | 17.67 | +1.96% | 1.35 | 1.19% |
| 2026-04-22 | 17.10 | 17.43 | 17.08 | 17.33 | +1.23% | 0.69 | 0.62% |