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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.98 | 20.09 | 19.70 | 19.80 | -1.19% | 0.81 | 0.63% |
| 2025-11-18 | 20.29 | 20.33 | 19.90 | 20.04 | -1.32% | 1.09 | 0.83% |
| 2025-11-17 | 20.33 | 20.57 | 20.05 | 20.31 | 0.00% | 1.19 | 0.90% |
| 2025-11-14 | 20.11 | 20.64 | 20.10 | 20.31 | +0.54% | 1.34 | 1.01% |
| 2025-11-13 | 20.19 | 20.30 | 20.13 | 20.20 | +0.05% | 0.95 | 0.73% |
| 2025-11-12 | 20.01 | 20.26 | 19.91 | 20.19 | +0.90% | 1.03 | 0.79% |
| 2025-11-11 | 19.98 | 20.04 | 19.79 | 20.01 | -0.25% | 1.01 | 0.78% |
| 2025-11-10 | 19.56 | 20.22 | 19.51 | 20.06 | +2.54% | 1.35 | 1.04% |
| 2025-11-07 | 19.48 | 19.82 | 19.39 | 19.56 | +0.46% | 0.91 | 0.71% |
| 2025-11-06 | 19.36 | 19.54 | 19.34 | 19.48 | +0.57% | 0.78 | 1.21% |
| 2025-11-05 | 19.13 | 19.40 | 19.12 | 19.37 | +0.52% | 0.64 | 1.01% |
| 2025-11-04 | 19.36 | 19.39 | 19.14 | 19.27 | -0.62% | 0.75 | 1.18% |
| 2025-11-03 | 19.49 | 19.55 | 19.27 | 19.39 | -0.36% | 0.66 | 1.04% |
| 2025-10-31 | 19.11 | 19.47 | 19.09 | 19.46 | +1.82% | 0.88 | 1.38% |
| 2025-10-30 | 19.34 | 19.40 | 19.11 | 19.11 | -1.08% | 0.77 | 1.22% |
| 2025-10-29 | 19.41 | 19.47 | 19.19 | 19.32 | -0.05% | 0.73 | 1.15% |
| 2025-10-28 | 19.41 | 19.48 | 19.27 | 19.33 | -0.10% | 0.68 | 1.06% |
| 2025-10-27 | 19.21 | 19.36 | 19.15 | 19.35 | +0.93% | 0.70 | 1.10% |
| 2025-10-24 | 19.21 | 19.29 | 19.10 | 19.17 | -0.21% | 0.64 | 1.01% |
| 2025-10-23 | 19.10 | 19.21 | 18.97 | 19.21 | +0.26% | 0.47 | 0.74% |