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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.35 | 21.41 | 21.04 | 21.26 | -0.09% | 1.26 | 1.79% |
| 2025-09-15 | 21.35 | 21.66 | 21.16 | 21.28 | -1.25% | 1.84 | 2.61% |
| 2025-09-12 | 21.87 | 22.08 | 21.53 | 21.55 | -1.50% | 2.33 | 3.25% |
| 2025-09-11 | 20.59 | 22.84 | 20.38 | 21.87 | +6.29% | 5.10 | 7.12% |
| 2025-09-10 | 20.68 | 20.80 | 20.53 | 20.58 | -0.48% | 0.79 | 1.15% |
| 2025-09-09 | 20.69 | 20.90 | 20.55 | 20.68 | -0.10% | 1.31 | 1.92% |
| 2025-09-08 | 20.28 | 20.94 | 20.21 | 20.70 | +2.16% | 1.86 | 2.72% |
| 2025-09-05 | 19.83 | 20.28 | 19.63 | 20.26 | +1.95% | 1.10 | 1.67% |
| 2025-09-04 | 20.09 | 20.28 | 19.57 | 19.87 | -0.75% | 1.57 | 2.38% |
| 2025-09-03 | 20.34 | 20.54 | 19.99 | 20.02 | -1.61% | 1.22 | 1.83% |
| 2025-09-02 | 20.90 | 20.92 | 20.18 | 20.35 | -2.62% | 1.51 | 2.22% |
| 2025-09-01 | 20.73 | 20.94 | 20.49 | 20.90 | +1.01% | 1.80 | 2.62% |
| 2025-08-29 | 20.39 | 20.79 | 20.35 | 20.69 | +1.02% | 1.61 | 2.36% |
| 2025-08-28 | 20.41 | 20.74 | 19.87 | 20.48 | -0.19% | 2.16 | 3.21% |
| 2025-08-27 | 21.16 | 21.33 | 20.51 | 20.52 | -3.19% | 1.97 | 2.84% |
| 2025-08-26 | 21.40 | 21.41 | 21.08 | 21.20 | -1.53% | 2.34 | 3.34% |
| 2025-08-25 | 20.75 | 22.07 | 20.75 | 21.53 | +5.00% | 4.05 | 5.67% |
| 2025-08-22 | 20.43 | 20.55 | 20.33 | 20.50 | -0.19% | 1.05 | 1.56% |
| 2025-08-21 | 20.59 | 20.77 | 20.37 | 20.54 | -0.15% | 1.41 | 2.07% |
| 2025-08-20 | 20.50 | 20.75 | 20.23 | 20.57 | +0.10% | 1.35 | 1.99% |