华厦眼科 (301267) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	17.30	16.93	-0.29	-1.68%	16.93	17.42	31658	5427	0.49%
2026-03-19	17.44	17.22	-0.32	-1.82%	17.17	17.47	31862	5508	0.49%
2026-03-18	17.60	17.54	-0.08	-0.45%	17.46	17.67	31855	5588	0.49%
2026-03-17	17.78	17.62	-0.10	-0.56%	17.61	17.89	35641	6331	0.55%
2026-03-16	17.63	17.72	0.01	0.06%	17.58	17.77	29634	5238	0.46%
2026-03-13	17.67	17.71	0.04	0.23%	17.56	17.85	34570	6137	0.53%
2026-03-12	17.73	17.67	-0.09	-0.51%	17.55	17.76	25005	4413	0.39%
2026-03-11	17.84	17.76	-0.06	-0.34%	17.70	17.87	31549	5610	0.49%
2026-03-10	17.67	17.82	0.28	1.60%	17.56	17.85	37798	6696	0.58%
2026-03-09	17.38	17.54	-0.07	-0.40%	17.26	17.62	41004	7142	0.63%
2026-03-06	17.27	17.61	0.26	1.50%	17.22	17.65	31754	5563	0.49%
2026-03-05	17.68	17.35	-0.05	-0.29%	17.26	17.70	41962	7321	0.65%
2026-03-04	17.54	17.40	-0.31	-1.75%	17.37	17.72	51793	9069	0.80%
2026-03-03	18.11	17.71	-0.43	-2.37%	17.68	18.32	59773	10728	0.92%
2026-03-02	18.50	18.14	-0.55	-2.94%	18.05	18.50	52560	9581	0.81%
2026-02-27	18.69	18.69	-0.06	-0.32%	18.64	18.81	37477	7011	0.58%
2026-02-26	18.85	18.75	-0.11	-0.58%	18.66	18.88	39271	7358	0.61%
2026-02-25	18.73	18.86	0.18	0.96%	18.66	18.95	47254	8910	0.73%
2026-02-24	18.64	18.68	0.17	0.92%	18.55	18.70	27904	5202	0.43%
2026-02-13	18.76	18.51	-0.25	-1.33%	18.47	18.82	37656	7028	0.58%
2026-02-12	19.01	18.76	-0.23	-1.21%	18.76	19.01	36381	6849	0.56%
2026-02-11	19.05	18.99	-0.05	-0.26%	18.97	19.18	34716	6613	0.54%
2026-02-10	18.97	19.04	0.06	0.32%	18.86	19.10	37142	7061	0.57%
2026-02-09	18.99	18.98	0.16	0.85%	18.75	19.08	48676	9195	0.75%
2026-02-06	18.82	18.82	-0.15	-0.79%	18.80	19.08	47770	9043	0.74%
2026-02-05	18.76	18.97	0.17	0.90%	18.72	19.28	57910	11021	0.89%
2026-02-04	18.49	18.80	0.30	1.62%	18.37	18.84	47691	8866	0.74%
2026-02-03	18.44	18.50	0.22	1.20%	18.33	18.60	38908	7191	0.60%
2026-02-02	18.53	18.28	-0.36	-1.93%	18.26	18.81	45139	8386	0.70%
2026-01-30	18.91	18.64	-0.22	-1.17%	18.55	18.96	42096	7873	0.65%
2026-01-29	18.66	18.86	0.16	0.86%	18.45	18.99	51332	9656	0.79%
2026-01-28	19.00	18.70	-0.33	-1.73%	18.68	19.04	48655	9145	0.75%
2026-01-27	19.31	19.03	-0.29	-1.50%	18.69	19.35	62567	11837	0.96%
2026-01-26	19.32	19.32	0.00	0.00%	19.06	19.47	59329	11419	0.91%
2026-01-23	19.08	19.32	0.26	1.36%	19.08	19.38	49194	9482	0.76%
2026-01-22	19.05	19.06	0.02	0.11%	18.96	19.13	43632	8309	0.67%
2026-01-21	19.05	19.04	-0.05	-0.26%	18.98	19.23	45372	8660	0.70%
2026-01-20	19.14	19.09	0.00	0.00%	18.98	19.23	40024	7637	0.62%
2026-01-19	19.10	19.09	-0.02	-0.10%	18.99	19.28	47226	9030	0.73%
2026-01-16	19.40	19.11	-0.28	-1.44%	19.03	19.47	59930	11473	0.92%
2026-01-15	19.25	19.39	0.01	0.05%	19.18	19.58	59596	11536	0.92%
2026-01-14	19.20	19.38	0.15	0.78%	19.05	19.79	106788	20778	1.65%
2026-01-13	19.19	19.23	0.11	0.58%	19.11	19.78	99370	19279	1.53%
2026-01-12	18.70	19.12	0.40	2.14%	18.69	19.15	64794	12288	1.00%
2026-01-09	18.48	18.72	0.23	1.24%	18.45	18.73	50583	9425	0.78%
2026-01-08	18.35	18.49	0.14	0.76%	18.30	18.60	45939	8489	0.71%
2026-01-07	18.51	18.35	-0.15	-0.81%	18.32	18.63	47478	8751	0.73%
2026-01-06	18.40	18.50	0.11	0.60%	18.35	18.58	51783	9555	0.80%
2026-01-05	18.00	18.39	0.41	2.28%	17.98	18.39	54652	9974	0.84%
2025-12-31	18.02	17.98	-0.01	-0.06%	17.97	18.20	30970	5594	0.48%
2025-12-30	18.06	17.99	-0.21	-1.15%	17.98	18.26	38228	6901	0.59%
2025-12-29	18.22	18.20	-0.01	-0.05%	18.10	18.32	32511	5930	0.50%
2025-12-26	18.30	18.21	-0.09	-0.49%	18.10	18.32	33406	6088	0.52%
2025-12-25	18.24	18.30	-0.01	-0.05%	18.16	18.37	30786	5629	0.47%
2025-12-24	18.04	18.31	0.24	1.33%	17.92	18.34	45772	8327	0.71%
2025-12-23	18.29	18.07	-0.21	-1.15%	18.02	18.33	48851	8851	0.75%
2025-12-22	18.50	18.28	-0.25	-1.35%	18.25	18.53	60769	11160	0.94%
2025-12-19	18.50	18.62	0.17	0.92%	18.39	18.66	48820	9048	0.75%
2025-12-18	18.30	18.45	0.02	0.11%	18.27	18.63	34158	6322	0.53%
2025-12-17	18.30	18.43	0.07	0.38%	18.15	18.50	40678	7468	0.63%
2025-12-16	18.31	18.36	0.03	0.16%	18.18	18.57	50016	9192	0.77%
2025-12-15	18.39	18.33	-0.18	-0.97%	18.29	18.63	68816	12712	1.06%
2025-12-12	18.84	18.51	-0.37	-1.96%	18.51	18.95	105888	19749	1.63%