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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.18 | 17.29 | 17.08 | 17.12 | -0.41% | 0.38 | 0.34% |
| 2026-04-20 | 17.02 | 17.32 | 16.96 | 17.19 | +0.88% | 0.63 | 0.56% |
| 2026-04-17 | 17.18 | 17.18 | 16.97 | 17.04 | -1.05% | 0.48 | 0.44% |
| 2026-04-16 | 17.19 | 17.26 | 17.08 | 17.22 | +0.23% | 0.52 | 0.46% |
| 2026-04-15 | 17.16 | 17.34 | 17.12 | 17.18 | +0.64% | 0.60 | 0.53% |
| 2026-04-14 | 17.11 | 17.14 | 16.90 | 17.07 | +0.53% | 0.51 | 0.46% |
| 2026-04-13 | 17.17 | 17.30 | 16.97 | 16.98 | -1.11% | 0.53 | 0.48% |
| 2026-04-10 | 17.16 | 17.33 | 17.08 | 17.17 | +0.17% | 0.57 | 0.51% |
| 2026-04-09 | 17.06 | 17.37 | 17.05 | 17.14 | -0.35% | 0.81 | 0.72% |
| 2026-04-08 | 16.99 | 17.25 | 16.94 | 17.20 | +2.69% | 0.67 | 0.61% |
| 2026-04-07 | 16.73 | 16.92 | 16.60 | 16.75 | +0.54% | 0.38 | 0.35% |
| 2026-04-03 | 16.96 | 16.99 | 16.54 | 16.66 | -2.00% | 0.40 | 0.37% |
| 2026-04-02 | 17.12 | 17.19 | 16.91 | 17.00 | -1.11% | 0.41 | 0.37% |
| 2026-04-01 | 17.03 | 17.20 | 16.83 | 17.19 | +1.96% | 0.54 | 0.48% |
| 2026-03-31 | 16.96 | 17.14 | 16.78 | 16.86 | -0.82% | 0.48 | 0.44% |
| 2026-03-30 | 16.66 | 17.02 | 16.55 | 17.00 | +0.95% | 0.56 | 0.52% |
| 2026-03-27 | 16.39 | 16.86 | 16.35 | 16.84 | +2.18% | 0.54 | 0.49% |
| 2026-03-26 | 16.58 | 16.80 | 16.42 | 16.48 | -0.90% | 0.41 | 0.38% |
| 2026-03-25 | 16.54 | 16.72 | 16.52 | 16.63 | +0.48% | 0.51 | 0.47% |
| 2026-03-24 | 16.30 | 16.60 | 16.12 | 16.55 | +2.54% | 0.60 | 0.56% |