爱尔眼科(300015)股票行情
爱尔眼科(300015)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.00 | 11.11 | 0.10 | 0.91% | 10.91 | 11.14 | 546529 | 60327.34 | 0.69% | 20.00 |
| 2025-12-11 | 11.23 | 11.01 | -0.22 | -1.96% | 11.01 | 11.23 | 501205 | 55564.01 | 0.63% | 35.00 |
| 2025-12-10 | 11.29 | 11.23 | -0.07 | -0.62% | 11.14 | 11.30 | 415476 | 46561.71 | 0.52% | 0.00 |
| 2025-12-09 | 11.41 | 11.30 | -0.10 | -0.88% | 11.27 | 11.41 | 322510 | 36561.63 | 0.41% | 0.00 |
| 2025-12-08 | 11.31 | 11.40 | 0.10 | 0.88% | 11.31 | 11.52 | 398930 | 45578.55 | 0.50% | 15.00 |
| 2025-12-05 | 11.23 | 11.30 | 0.07 | 0.62% | 11.13 | 11.30 | 467963 | 52480.01 | 0.59% | 18.00 |
| 2025-12-04 | 11.39 | 11.23 | -0.12 | -1.06% | 11.21 | 11.39 | 352256 | 39684.72 | 0.44% | 26.00 |
| 2025-12-03 | 11.50 | 11.35 | -0.15 | -1.30% | 11.33 | 11.53 | 337410 | 38436.66 | 0.43% | 0.00 |
| 2025-12-02 | 11.55 | 11.50 | -0.07 | -0.61% | 11.49 | 11.56 | 253211 | 29144.32 | 0.32% | 13.00 |
| 2025-12-01 | 11.48 | 11.57 | 0.07 | 0.61% | 11.45 | 11.58 | 448868 | 51722.31 | 0.57% | 5.00 |
| 2025-11-28 | 11.41 | 11.50 | 0.10 | 0.88% | 11.35 | 11.53 | 350161 | 40025.88 | 0.44% | 5.00 |
| 2025-11-27 | 11.42 | 11.40 | -0.03 | -0.26% | 11.31 | 11.47 | 389598 | 44406.99 | 0.49% | 3.00 |
| 2025-11-26 | 11.55 | 11.43 | -0.16 | -1.38% | 11.40 | 11.63 | 617941 | 71172.34 | 0.78% | 0.00 |
| 2025-11-25 | 11.57 | 11.59 | 0.04 | 0.35% | 11.45 | 11.62 | 489969 | 56660.48 | 0.62% | 5.00 |
| 2025-11-24 | 11.72 | 11.55 | -0.14 | -1.20% | 11.55 | 11.79 | 683999 | 79731.72 | 0.86% | 45.00 |
| 2025-11-21 | 11.90 | 11.69 | -0.22 | -1.85% | 11.60 | 11.95 | 715887 | 84045.77 | 0.90% | 3.00 |
| 2025-11-20 | 12.03 | 11.91 | -0.11 | -0.92% | 11.91 | 12.07 | 480715 | 57588.41 | 0.61% | 0.10 |
| 2025-11-19 | 12.13 | 12.02 | -0.11 | -0.91% | 12.00 | 12.16 | 462108 | 55682.91 | 0.58% | 0.00 |
| 2025-11-18 | 12.14 | 12.13 | -0.02 | -0.16% | 12.10 | 12.19 | 388758 | 47154.96 | 0.49% | 0.00 |
| 2025-11-17 | 12.23 | 12.15 | -0.10 | -0.82% | 12.11 | 12.26 | 454248 | 55258.57 | 0.57% | 0.00 |
| 2025-11-14 | 12.28 | 12.25 | -0.06 | -0.49% | 12.25 | 12.48 | 568965 | 70301.69 | 0.72% | 111.00 |
| 2025-11-13 | 12.30 | 12.31 | 0.03 | 0.24% | 12.26 | 12.35 | 482360 | 59287.80 | 0.61% | 0.00 |
| 2025-11-12 | 12.45 | 12.28 | -0.12 | -0.97% | 12.25 | 12.45 | 485035 | 59847.11 | 0.61% | 88.00 |
| 2025-11-11 | 12.47 | 12.40 | -0.07 | -0.56% | 12.32 | 12.47 | 576565 | 71419.59 | 0.73% | 20.00 |
| 2025-11-10 | 12.06 | 12.47 | 0.41 | 3.40% | 12.04 | 12.54 | 1250284 | 154389.08 | 1.58% | 244.00 |
| 2025-11-07 | 12.03 | 12.06 | 0.00 | 0.00% | 12.00 | 12.12 | 365602 | 44098.80 | 0.46% | 20.00 |
| 2025-11-06 | 12.04 | 12.06 | 0.01 | 0.08% | 12.00 | 12.07 | 381510 | 45944.67 | 0.48% | 0.00 |
| 2025-11-05 | 12.00 | 12.05 | 0.01 | 0.08% | 11.97 | 12.12 | 387295 | 46698.75 | 0.49% | 0.00 |
| 2025-11-04 | 12.19 | 12.04 | -0.17 | -1.39% | 12.02 | 12.19 | 622445 | 75237.09 | 0.78% | 0.00 |
| 2025-11-03 | 12.25 | 12.21 | -0.04 | -0.33% | 12.12 | 12.29 | 512264 | 62338.39 | 0.65% | 0.00 |
| 2025-10-31 | 12.14 | 12.25 | 0.14 | 1.16% | 12.11 | 12.31 | 678600 | 83040.02 | 0.86% | 25.00 |
| 2025-10-30 | 12.17 | 12.11 | -0.06 | -0.49% | 12.08 | 12.29 | 678517 | 82653.74 | 0.86% | 0.00 |
| 2025-10-29 | 12.22 | 12.17 | -0.07 | -0.57% | 12.10 | 12.23 | 594802 | 72233.41 | 0.75% | 8.00 |
| 2025-10-28 | 12.18 | 12.24 | -0.08 | -0.65% | 12.07 | 12.29 | 749087 | 91241.97 | 0.94% | 0.00 |
| 2025-10-27 | 12.25 | 12.32 | 0.10 | 0.82% | 12.24 | 12.33 | 550762 | 67737.55 | 0.69% | 28.00 |
| 2025-10-24 | 12.27 | 12.22 | -0.05 | -0.41% | 12.21 | 12.35 | 438581 | 53770.15 | 0.55% | 9.00 |
| 2025-10-23 | 12.20 | 12.27 | 0.07 | 0.57% | 12.14 | 12.28 | 396744 | 48431.70 | 0.50% | 9.57 |
| 2025-10-22 | 12.29 | 12.20 | -0.13 | -1.05% | 12.18 | 12.31 | 504411 | 61701.50 | 0.64% | 110.00 |
| 2025-10-21 | 12.35 | 12.33 | -0.01 | -0.08% | 12.28 | 12.37 | 551657 | 67916.25 | 0.70% | 14.00 |
| 2025-10-20 | 12.57 | 12.34 | -0.21 | -1.67% | 12.28 | 12.62 | 713126 | 88429.70 | 0.90% | 27.00 |
| 2025-10-17 | 12.47 | 12.55 | 0.03 | 0.24% | 12.37 | 12.68 | 871044 | 109220.57 | 1.10% | 80.00 |
| 2025-10-16 | 12.64 | 12.52 | -0.16 | -1.26% | 12.47 | 12.69 | 563369 | 70754.15 | 0.71% | 10.00 |
| 2025-10-15 | 12.66 | 12.68 | 0.02 | 0.16% | 12.52 | 12.72 | 849598 | 107307.64 | 1.07% | 60.00 |
| 2025-10-14 | 12.55 | 12.66 | 0.14 | 1.12% | 12.52 | 12.83 | 962873 | 121994.87 | 1.21% | 46.00 |
| 2025-10-13 | 12.39 | 12.52 | -0.14 | -1.11% | 12.32 | 12.56 | 740723 | 92084.29 | 0.93% | 5.00 |
| 2025-10-10 | 12.77 | 12.66 | -0.11 | -0.86% | 12.58 | 12.79 | 736829 | 93444.40 | 0.93% | 8.00 |
| 2025-10-09 | 12.33 | 12.77 | 0.43 | 3.48% | 12.23 | 12.77 | 1298159 | 163131.77 | 1.64% | 42.00 |
| 2025-09-30 | 12.41 | 12.34 | -0.08 | -0.64% | 12.34 | 12.48 | 569145 | 70596.81 | 0.72% | 20.00 |
| 2025-09-29 | 12.35 | 12.42 | 0.07 | 0.57% | 12.18 | 12.45 | 663842 | 81639.46 | 0.84% | 9.00 |
| 2025-09-26 | 12.36 | 12.35 | -0.04 | -0.32% | 12.26 | 12.46 | 556401 | 68788.34 | 0.70% | 55.00 |
| 2025-09-25 | 12.47 | 12.39 | -0.09 | -0.72% | 12.38 | 12.52 | 559148 | 69654.35 | 0.71% | 79.00 |
| 2025-09-24 | 12.35 | 12.48 | 0.18 | 1.46% | 12.25 | 12.49 | 742421 | 91932.61 | 0.94% | 28.00 |
| 2025-09-23 | 12.36 | 12.30 | -0.07 | -0.57% | 12.05 | 12.38 | 873824 | 106644.69 | 1.10% | 59.00 |
| 2025-09-22 | 12.42 | 12.37 | -0.11 | -0.88% | 12.30 | 12.48 | 593374 | 73353.25 | 0.75% | 32.00 |
| 2025-09-19 | 12.53 | 12.48 | -0.11 | -0.87% | 12.42 | 12.62 | 761849 | 95280.56 | 0.96% | 119.00 |
| 2025-09-18 | 12.87 | 12.59 | -0.29 | -2.25% | 12.46 | 12.87 | 1404638 | 178356.34 | 1.77% | 12.00 |
| 2025-09-17 | 12.80 | 12.88 | 0.08 | 0.63% | 12.74 | 12.89 | 763267 | 97884.16 | 0.96% | 50.00 |
| 2025-09-16 | 12.92 | 12.80 | -0.11 | -0.85% | 12.72 | 12.94 | 733230 | 93830.70 | 0.92% | 45.00 |
| 2025-09-15 | 12.88 | 12.91 | 0.02 | 0.16% | 12.85 | 13.01 | 712689 | 91959.53 | 0.90% | 15.00 |
| 2025-09-12 | 13.08 | 12.89 | -0.23 | -1.75% | 12.85 | 13.15 | 1028800 | 133259.61 | 1.30% | 2.00 |
| 2025-09-11 | 12.71 | 13.12 | 0.37 | 2.90% | 12.58 | 13.15 | 1604400 | 208122.17 | 2.02% | 74.00 |
| 2025-09-10 | 12.87 | 12.75 | -0.12 | -0.93% | 12.73 | 12.94 | 707371 | 90619.02 | 0.89% | 22.00 |
| 2025-09-09 | 13.03 | 12.87 | -0.23 | -1.76% | 12.78 | 13.05 | 895970 | 115620.34 | 1.13% | 47.00 |
| 2025-09-08 | 12.87 | 13.10 | 0.18 | 1.39% | 12.83 | 13.28 | 1417134 | 185702.58 | 1.79% | 30.00 |
| 2025-09-05 | 12.65 | 12.92 | 0.27 | 2.13% | 12.50 | 12.93 | 1121113 | 142505.48 | 1.41% | 357.00 |
| 2025-09-04 | 12.68 | 12.65 | -0.01 | -0.08% | 12.51 | 13.03 | 1578865 | 201894.88 | 1.99% | 5.00 |
| 2025-09-03 | 13.04 | 12.66 | -0.34 | -2.62% | 12.62 | 13.16 | 1235858 | 158692.62 | 1.56% | 30.00 |
| 2025-09-02 | 13.28 | 13.00 | -0.30 | -2.26% | 12.92 | 13.37 | 1212310 | 158607.73 | 1.53% | 0.00 |
| 2025-09-01 | 13.38 | 13.30 | -0.10 | -0.75% | 13.16 | 13.46 | 1339626 | 177878.17 | 1.69% | 100.00 |
| 2025-08-29 | 13.27 | 13.40 | 0.13 | 0.98% | 13.21 | 13.58 | 1567774 | 210882.48 | 1.98% | 13.00 |
| 2025-08-28 | 13.23 | 13.27 | 0.04 | 0.30% | 12.88 | 13.33 | 1432842 | 188548.38 | 1.81% | 60.00 |
| 2025-08-27 | 13.63 | 13.23 | -0.60 | -4.34% | 13.22 | 13.82 | 2115458 | 286376.16 | 2.67% | 115.00 |
| 2025-08-26 | 13.65 | 13.83 | 0.08 | 0.58% | 13.59 | 13.95 | 1303581 | 179421.98 | 1.64% | 36.00 |
| 2025-08-25 | 13.48 | 13.75 | 0.35 | 2.61% | 13.46 | 13.94 | 1875925 | 257115.36 | 2.37% | 157.89 |
| 2025-08-22 | 13.22 | 13.40 | 0.19 | 1.44% | 13.21 | 13.40 | 1170779 | 155790.17 | 1.48% | 46.00 |
| 2025-08-21 | 13.26 | 13.21 | -0.03 | -0.23% | 13.15 | 13.45 | 1061966 | 141116.31 | 1.34% | 169.00 |
| 2025-08-20 | 13.03 | 13.24 | 0.16 | 1.22% | 12.92 | 13.25 | 1058738 | 138947.02 | 1.33% | 68.00 |
| 2025-08-19 | 13.22 | 13.08 | -0.14 | -1.06% | 13.06 | 13.27 | 975535 | 128349.31 | 1.23% | 56.00 |
| 2025-08-18 | 13.05 | 13.22 | 0.17 | 1.30% | 13.03 | 13.33 | 1399304 | 184325.75 | 1.76% | 180.00 |
| 2025-08-15 | 12.88 | 13.05 | 0.14 | 1.08% | 12.82 | 13.08 | 1017787 | 132186.50 | 1.28% | 94.00 |
深证大盘股票行情在线 K线走势图
爱尔眼科(300015)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
