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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.71 | 20.88 | 20.49 | 20.55 | -0.72% | 1.28 | 1.88% |
| 2025-08-18 | 20.60 | 20.87 | 20.54 | 20.70 | +0.63% | 1.27 | 1.85% |
| 2025-08-15 | 20.34 | 20.70 | 20.33 | 20.57 | +1.03% | 1.09 | 1.60% |
| 2025-08-14 | 20.71 | 20.79 | 20.34 | 20.36 | -1.82% | 1.22 | 1.80% |
| 2025-08-13 | 20.90 | 20.98 | 20.55 | 20.74 | +0.05% | 1.17 | 1.71% |
| 2025-08-12 | 20.85 | 21.28 | 20.66 | 20.73 | -0.38% | 1.54 | 2.22% |
| 2025-08-11 | 20.32 | 20.85 | 20.24 | 20.81 | +2.35% | 1.33 | 1.96% |
| 2025-08-08 | 20.35 | 20.50 | 20.11 | 20.33 | -0.54% | 1.02 | 1.52% |
| 2025-08-07 | 20.28 | 20.67 | 20.20 | 20.44 | +0.49% | 1.27 | 1.88% |
| 2025-08-06 | 20.40 | 20.59 | 20.16 | 20.34 | -0.49% | 0.93 | 1.38% |
| 2025-08-05 | 20.31 | 20.58 | 20.26 | 20.44 | +0.54% | 1.19 | 1.77% |
| 2025-08-04 | 20.13 | 20.37 | 19.91 | 20.33 | +0.64% | 0.86 | 1.30% |
| 2025-08-01 | 20.09 | 20.45 | 20.05 | 20.20 | +0.54% | 1.13 | 1.68% |
| 2025-07-31 | 20.35 | 20.48 | 19.97 | 20.09 | -1.61% | 1.39 | 2.07% |
| 2025-07-30 | 20.46 | 20.80 | 20.17 | 20.42 | -0.58% | 1.82 | 2.68% |
| 2025-07-29 | 20.26 | 20.54 | 19.97 | 20.54 | +1.43% | 1.65 | 2.46% |
| 2025-07-28 | 20.26 | 20.53 | 20.13 | 20.25 | 0.00% | 1.36 | 2.04% |
| 2025-07-25 | 20.36 | 20.58 | 20.16 | 20.25 | -0.88% | 1.64 | 2.45% |
| 2025-07-24 | 19.84 | 20.78 | 19.80 | 20.43 | +3.01% | 2.37 | 3.54% |
| 2025-07-23 | 19.62 | 20.33 | 19.59 | 19.83 | +1.01% | 2.54 | 3.85% |