华厦眼科(301267)股票行情
华厦眼科(301267)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 |
|---|
| 2026-03-25 | 16.54 | 16.63 | 0.08 | 0.48% | 16.52 | 16.72 | 30778 | 5118.07 | 0.47% | 0.00 |
| 2026-03-24 | 16.30 | 16.55 | 0.41 | 2.54% | 16.12 | 16.60 | 36452 | 5960.10 | 0.56% | 0.00 |
| 2026-03-23 | 16.77 | 16.14 | -0.79 | -4.67% | 15.95 | 16.77 | 59613 | 9712.88 | 0.92% | 0.00 |
| 2026-03-20 | 17.30 | 16.93 | -0.29 | -1.68% | 16.93 | 17.42 | 31658 | 5427.87 | 0.49% | 0.00 |
| 2026-03-19 | 17.44 | 17.22 | -0.32 | -1.82% | 17.17 | 17.47 | 31862 | 5508.23 | 0.49% | 0.00 |
| 2026-03-18 | 17.60 | 17.54 | -0.08 | -0.45% | 17.46 | 17.67 | 31855 | 5588.84 | 0.49% | 0.00 |
| 2026-03-17 | 17.78 | 17.62 | -0.10 | -0.56% | 17.61 | 17.89 | 35641 | 6331.79 | 0.55% | 0.00 |
| 2026-03-16 | 17.63 | 17.72 | 0.01 | 0.06% | 17.58 | 17.77 | 29634 | 5238.52 | 0.46% | 0.00 |
| 2026-03-13 | 17.67 | 17.71 | 0.04 | 0.23% | 17.56 | 17.85 | 34570 | 6137.39 | 0.53% | 0.00 |
| 2026-03-12 | 17.73 | 17.67 | -0.09 | -0.51% | 17.55 | 17.76 | 25005 | 4413.05 | 0.39% | 0.00 |
| 2026-03-11 | 17.84 | 17.76 | -0.06 | -0.34% | 17.70 | 17.87 | 31549 | 5610.04 | 0.49% | 0.00 |
| 2026-03-10 | 17.67 | 17.82 | 0.28 | 1.60% | 17.56 | 17.85 | 37798 | 6696.17 | 0.58% | 0.00 |
| 2026-03-09 | 17.38 | 17.54 | -0.07 | -0.40% | 17.26 | 17.62 | 41004 | 7142.08 | 0.63% | 0.00 |
| 2026-03-06 | 17.27 | 17.61 | 0.26 | 1.50% | 17.22 | 17.65 | 31754 | 5563.68 | 0.49% | 0.00 |
| 2026-03-05 | 17.68 | 17.35 | -0.05 | -0.29% | 17.26 | 17.70 | 41962 | 7321.36 | 0.65% | 0.00 |
| 2026-03-04 | 17.54 | 17.40 | -0.31 | -1.75% | 17.37 | 17.72 | 51793 | 9069.98 | 0.80% | 0.00 |
| 2026-03-03 | 18.11 | 17.71 | -0.43 | -2.37% | 17.68 | 18.32 | 59773 | 10728.03 | 0.92% | 0.00 |
| 2026-03-02 | 18.50 | 18.14 | -0.55 | -2.94% | 18.05 | 18.50 | 52560 | 9581.72 | 0.81% | 0.00 |
| 2026-02-27 | 18.69 | 18.69 | -0.06 | -0.32% | 18.64 | 18.81 | 37477 | 7011.89 | 0.58% | 0.00 |
| 2026-02-26 | 18.85 | 18.75 | -0.11 | -0.58% | 18.66 | 18.88 | 39271 | 7358.30 | 0.61% | 0.00 |
| 2026-02-25 | 18.73 | 18.86 | 0.18 | 0.96% | 18.66 | 18.95 | 47254 | 8910.76 | 0.73% | 0.00 |
| 2026-02-24 | 18.64 | 18.68 | 0.17 | 0.92% | 18.55 | 18.70 | 27904 | 5202.54 | 0.43% | 0.00 |
| 2026-02-13 | 18.76 | 18.51 | -0.25 | -1.33% | 18.47 | 18.82 | 37656 | 7028.20 | 0.58% | 0.00 |
| 2026-02-12 | 19.01 | 18.76 | -0.23 | -1.21% | 18.76 | 19.01 | 36381 | 6849.98 | 0.56% | 0.00 |
| 2026-02-11 | 19.05 | 18.99 | -0.05 | -0.26% | 18.97 | 19.18 | 34716 | 6613.49 | 0.54% | 0.00 |
| 2026-02-10 | 18.97 | 19.04 | 0.06 | 0.32% | 18.86 | 19.10 | 37142 | 7061.04 | 0.57% | 0.00 |
| 2026-02-09 | 18.99 | 18.98 | 0.16 | 0.85% | 18.75 | 19.08 | 48676 | 9195.04 | 0.75% | 0.00 |
| 2026-02-06 | 18.82 | 18.82 | -0.15 | -0.79% | 18.80 | 19.08 | 47770 | 9043.46 | 0.74% | 0.00 |
| 2026-02-05 | 18.76 | 18.97 | 0.17 | 0.90% | 18.72 | 19.28 | 57910 | 11021.69 | 0.89% | 0.00 |
| 2026-02-04 | 18.49 | 18.80 | 0.30 | 1.62% | 18.37 | 18.84 | 47691 | 8866.89 | 0.74% | 0.00 |
| 2026-02-03 | 18.44 | 18.50 | 0.22 | 1.20% | 18.33 | 18.60 | 38908 | 7191.21 | 0.60% | 0.00 |
| 2026-02-02 | 18.53 | 18.28 | -0.36 | -1.93% | 18.26 | 18.81 | 45139 | 8386.18 | 0.70% | 0.00 |
| 2026-01-30 | 18.91 | 18.64 | -0.22 | -1.17% | 18.55 | 18.96 | 42096 | 7873.44 | 0.65% | 0.00 |
| 2026-01-29 | 18.66 | 18.86 | 0.16 | 0.86% | 18.45 | 18.99 | 51332 | 9656.87 | 0.79% | 0.00 |
| 2026-01-28 | 19.00 | 18.70 | -0.33 | -1.73% | 18.68 | 19.04 | 48655 | 9145.56 | 0.75% | 11.00 |
| 2026-01-27 | 19.31 | 19.03 | -0.29 | -1.50% | 18.69 | 19.35 | 62567 | 11837.02 | 0.96% | 0.00 |
| 2026-01-26 | 19.32 | 19.32 | 0.00 | 0.00% | 19.06 | 19.47 | 59329 | 11419.43 | 0.91% | 0.00 |
| 2026-01-23 | 19.08 | 19.32 | 0.26 | 1.36% | 19.08 | 19.38 | 49194 | 9482.45 | 0.76% | 0.00 |
| 2026-01-22 | 19.05 | 19.06 | 0.02 | 0.11% | 18.96 | 19.13 | 43632 | 8309.76 | 0.67% | 0.00 |
| 2026-01-21 | 19.05 | 19.04 | -0.05 | -0.26% | 18.98 | 19.23 | 45372 | 8660.10 | 0.70% | 0.00 |
| 2026-01-20 | 19.14 | 19.09 | 0.00 | 0.00% | 18.98 | 19.23 | 40024 | 7637.53 | 0.62% | 0.00 |
| 2026-01-19 | 19.10 | 19.09 | -0.02 | -0.10% | 18.99 | 19.28 | 47226 | 9030.67 | 0.73% | 0.00 |
| 2026-01-16 | 19.40 | 19.11 | -0.28 | -1.44% | 19.03 | 19.47 | 59930 | 11473.47 | 0.92% | 0.00 |
| 2026-01-15 | 19.25 | 19.39 | 0.01 | 0.05% | 19.18 | 19.58 | 59596 | 11536.00 | 0.92% | 0.00 |
| 2026-01-14 | 19.20 | 19.38 | 0.15 | 0.78% | 19.05 | 19.79 | 106788 | 20778.57 | 1.65% | 0.00 |
| 2026-01-13 | 19.19 | 19.23 | 0.11 | 0.58% | 19.11 | 19.78 | 99370 | 19279.97 | 1.53% | 0.00 |
| 2026-01-12 | 18.70 | 19.12 | 0.40 | 2.14% | 18.69 | 19.15 | 64794 | 12288.09 | 1.00% | 0.00 |
| 2026-01-09 | 18.48 | 18.72 | 0.23 | 1.24% | 18.45 | 18.73 | 50583 | 9425.65 | 0.78% | 0.00 |
| 2026-01-08 | 18.35 | 18.49 | 0.14 | 0.76% | 18.30 | 18.60 | 45939 | 8489.39 | 0.71% | 0.00 |
| 2026-01-07 | 18.51 | 18.35 | -0.15 | -0.81% | 18.32 | 18.63 | 47478 | 8751.96 | 0.73% | 0.00 |
| 2026-01-06 | 18.40 | 18.50 | 0.11 | 0.60% | 18.35 | 18.58 | 51783 | 9555.77 | 0.80% | 0.00 |
| 2026-01-05 | 18.00 | 18.39 | 0.41 | 2.28% | 17.98 | 18.39 | 54652 | 9974.33 | 0.84% | 0.00 |
| 2025-12-31 | 18.02 | 17.98 | -0.01 | -0.06% | 17.97 | 18.20 | 30970 | 5594.59 | 0.48% | 0.00 |
| 2025-12-30 | 18.06 | 17.99 | -0.21 | -1.15% | 17.98 | 18.26 | 38228 | 6901.19 | 0.59% | 0.00 |
| 2025-12-29 | 18.22 | 18.20 | -0.01 | -0.05% | 18.10 | 18.32 | 32511 | 5930.42 | 0.50% | 0.00 |
| 2025-12-26 | 18.30 | 18.21 | -0.09 | -0.49% | 18.10 | 18.32 | 33406 | 6088.66 | 0.52% | 0.00 |
| 2025-12-25 | 18.24 | 18.30 | -0.01 | -0.05% | 18.16 | 18.37 | 30786 | 5629.57 | 0.47% | 0.00 |
| 2025-12-24 | 18.04 | 18.31 | 0.24 | 1.33% | 17.92 | 18.34 | 45772 | 8327.48 | 0.71% | 0.00 |
| 2025-12-23 | 18.29 | 18.07 | -0.21 | -1.15% | 18.02 | 18.33 | 48851 | 8851.69 | 0.75% | 0.00 |
| 2025-12-22 | 18.50 | 18.28 | -0.25 | -1.35% | 18.25 | 18.53 | 60769 | 11160.01 | 0.94% | 0.00 |
| 2025-12-19 | 18.50 | 18.62 | 0.17 | 0.92% | 18.39 | 18.66 | 48820 | 9048.74 | 0.75% | 0.00 |
| 2025-12-18 | 18.30 | 18.45 | 0.02 | 0.11% | 18.27 | 18.63 | 34158 | 6322.99 | 0.53% | 0.00 |
| 2025-12-17 | 18.30 | 18.43 | 0.07 | 0.38% | 18.15 | 18.50 | 40678 | 7468.65 | 0.63% | 0.00 |
| 2025-12-16 | 18.31 | 18.36 | 0.03 | 0.16% | 18.18 | 18.57 | 50016 | 9192.61 | 0.77% | 0.00 |
| 2025-12-15 | 18.39 | 18.33 | -0.18 | -0.97% | 18.29 | 18.63 | 68816 | 12712.68 | 1.06% | 0.00 |
| 2025-12-12 | 18.84 | 18.51 | -0.37 | -1.96% | 18.51 | 18.95 | 105888 | 19749.52 | 1.63% | 0.00 |
| 2025-12-11 | 19.28 | 18.88 | -0.46 | -2.38% | 18.80 | 19.30 | 61624 | 11727.97 | 0.95% | 0.00 |
| 2025-12-10 | 19.22 | 19.34 | 0.12 | 0.62% | 19.12 | 19.78 | 80654 | 15668.90 | 1.24% | 0.00 |
| 2025-12-09 | 18.91 | 19.22 | 0.20 | 1.05% | 18.90 | 19.54 | 73851 | 14228.97 | 1.14% | 0.00 |
| 2025-12-08 | 18.72 | 19.02 | 0.12 | 0.63% | 18.72 | 19.05 | 54219 | 10247.42 | 0.84% | 0.00 |
| 2025-12-05 | 18.48 | 18.90 | 0.42 | 2.27% | 18.32 | 19.21 | 62231 | 11690.38 | 0.96% | 5.00 |
| 2025-12-04 | 18.68 | 18.48 | -0.16 | -0.86% | 18.37 | 18.68 | 26203 | 4848.22 | 0.40% | 0.00 |
| 2025-12-03 | 18.99 | 18.64 | -0.31 | -1.64% | 18.54 | 18.99 | 39914 | 7473.65 | 0.62% | 0.00 |
| 2025-12-02 | 19.08 | 18.95 | -0.14 | -0.73% | 18.86 | 19.08 | 25633 | 4858.44 | 0.40% | 0.00 |
| 2025-12-01 | 19.02 | 19.09 | 0.12 | 0.63% | 18.88 | 19.17 | 33690 | 6418.76 | 0.52% | 0.00 |
| 2025-11-28 | 18.90 | 18.97 | 0.12 | 0.64% | 18.75 | 18.98 | 25702 | 4852.23 | 0.40% | 0.00 |
| 2025-11-27 | 18.85 | 18.85 | -0.04 | -0.21% | 18.80 | 19.02 | 23318 | 4412.59 | 0.36% | 0.00 |
| 2025-11-26 | 18.99 | 18.89 | -0.11 | -0.58% | 18.87 | 19.23 | 32658 | 6222.35 | 0.50% | 0.00 |
| 2025-11-25 | 18.92 | 19.00 | 0.17 | 0.90% | 18.78 | 19.10 | 36377 | 6911.00 | 0.56% | 0.00 |
| 2025-11-24 | 18.85 | 18.83 | -0.02 | -0.11% | 18.64 | 18.97 | 40217 | 7560.93 | 0.62% | 0.00 |
深证大盘股票行情在线 K线走势图
华厦眼科(301267)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
