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
2026-08-21	16.42	16.04	-0.56	-3.37%	15.98	16.58	49454	7996	0.76%
2026-08-20	15.99	16.60	0.77	4.86%	15.95	16.86	80304	13268	1.24%
2026-08-19	16.03	15.83	-0.24	-1.49%	15.70	16.15	37760	5983	0.58%
2026-08-18	16.24	16.07	-0.21	-1.29%	15.95	16.30	39139	6284	0.60%
2026-08-17	16.45	16.28	-0.16	-0.97%	16.14	16.50	47274	7702	0.73%
2026-08-14	16.46	16.44	-0.05	-0.30%	16.33	16.90	51369	8513	0.79%
2026-08-13	16.45	16.49	0.04	0.24%	16.25	16.72	60198	9934	0.93%
2026-08-12	16.49	16.45	-0.11	-0.66%	16.41	16.76	38146	6308	0.59%
2026-08-11	16.53	16.56	-0.09	-0.54%	16.50	16.98	64909	10863	1.00%
2026-08-10	16.15	16.65	0.50	3.10%	16.05	17.18	87949	14682	1.36%
2026-08-07	15.91	16.15	0.20	1.25%	15.65	16.19	72716	11558	1.12%
2026-08-06	16.41	15.95	-0.39	-2.39%	15.85	16.41	42658	6846	0.66%
2026-08-05	16.45	16.34	-0.17	-1.03%	16.25	16.60	32380	5317	0.50%
2026-08-04	16.64	16.51	-0.08	-0.48%	16.51	16.79	38320	6370	0.59%
2026-08-03	16.44	16.59	0.15	0.91%	16.36	16.59	34646	5717	0.53%
2026-07-31	16.40	16.44	-0.14	-0.84%	16.33	16.62	49227	8100	0.76%
2026-07-30	16.02	16.58	0.43	2.66%	16.01	16.62	53587	8793	0.83%
2026-07-29	15.79	16.15	0.38	2.41%	15.79	16.25	49496	7952	0.76%
2026-07-28	15.65	15.77	-0.01	-0.06%	15.54	15.88	34275	5389	0.53%
2026-07-27	15.45	15.78	0.33	2.14%	15.31	15.89	34997	5505	0.54%
2026-07-24	16.01	15.45	-0.59	-3.68%	15.44	16.10	34694	5455	0.54%
2026-07-23	16.13	16.04	-0.18	-1.11%	15.90	16.23	38703	6214	0.60%
2026-07-22	16.26	16.22	-0.08	-0.49%	16.00	16.39	56332	9137	0.87%
2026-07-21	16.29	16.30	0.00	0.00%	16.17	16.83	69154	11370	1.07%
2026-07-20	16.38	16.30	-0.04	-0.24%	16.00	16.56	70031	11402	1.08%
2026-07-17	16.79	16.34	-0.57	-3.37%	16.32	17.08	80050	13335	1.23%
2026-07-16	16.12	16.91	0.71	4.38%	16.12	17.05	99659	16613	1.54%
2026-07-15	15.59	16.20	0.60	3.85%	15.50	16.40	88109	14195	1.36%
2026-07-14	15.19	15.60	0.57	3.79%	15.02	15.75	83936	13007	1.29%
2026-07-13	14.92	15.03	0.05	0.33%	14.90	15.19	45581	6865	0.70%
2026-07-10	14.66	14.98	0.30	2.04%	14.50	15.25	54769	8187	0.84%
2026-07-09	14.71	14.68	-0.15	-1.01%	14.59	15.08	45726	6744	0.71%
2026-07-08	14.80	14.83	0.10	0.68%	14.56	15.00	41826	6193	0.65%
2026-07-07	15.28	14.73	-0.49	-3.22%	14.70	15.28	42405	6295	0.65%
2026-07-06	15.11	15.22	0.08	0.53%	15.02	15.35	48303	7355	0.74%
2026-07-03	14.90	15.14	0.28	1.88%	14.85	15.21	47204	7102	0.73%
2026-07-02	15.01	15.03	-0.07	-0.46%	14.84	15.25	63475	9529	0.98%
2026-07-01	14.51	15.10	0.51	3.50%	14.48	15.17	82755	12295	1.28%
2026-06-30	15.40	14.59	-0.94	-6.05%	14.46	15.53	98298	14469	1.52%
2026-06-29	15.03	15.53	0.58	3.88%	14.68	15.63	53761	8226	0.83%
2026-06-26	15.36	14.95	-0.51	-3.30%	14.94	15.48	39750	6016	0.61%
2026-06-25	15.71	15.46	-0.31	-1.97%	15.15	15.71	51770	7991	0.80%
2026-06-24	16.32	15.77	-0.46	-2.83%	15.77	16.42	40198	6441	0.62%
2026-06-23	16.25	16.23	-0.07	-0.43%	16.17	16.60	40439	6609	0.62%
2026-06-22	16.02	16.30	0.12	0.74%	15.49	16.33	53134	8379	0.82%
2026-06-18	16.20	16.18	-0.03	-0.19%	16.06	16.50	34080	5545	0.53%
2026-06-17	16.14	16.21	0.00	0.00%	16.00	16.24	23945	3852	0.37%
2026-06-16	16.32	16.21	-0.17	-1.04%	16.08	16.36	28402	4596	0.44%
2026-06-15	16.47	16.38	-0.19	-1.15%	16.33	16.81	40765	6733	0.63%
2026-06-12	15.68	16.57	0.89	5.68%	15.63	16.66	57881	9371	0.89%
2026-06-11	15.78	15.68	-0.14	-0.88%	15.56	16.07	28448	4481	0.44%
2026-06-10	15.68	15.82	0.10	0.64%	15.48	15.88	33773	5291	0.52%
2026-06-09	16.00	15.72	-0.19	-1.19%	15.61	16.07	40745	6416	0.63%
2026-06-08	16.56	15.91	-0.77	-4.62%	15.80	16.68	55710	8996	0.86%
2026-06-05	16.71	16.68	-0.02	-0.12%	16.53	16.88	38268	6395	0.59%
2026-06-04	17.11	16.70	-0.33	-1.94%	16.43	17.18	48731	8149	0.75%
2026-06-03	17.22	17.03	-0.28	-1.62%	17.01	17.40	41444	7108	0.64%
2026-06-02	17.57	17.31	-0.27	-1.54%	17.25	17.71	47666	8334	0.74%
2026-06-01	17.51	17.58	0.05	0.29%	17.37	17.72	55217	9676	0.85%
2026-05-29	17.45	17.53	0.27	1.56%	17.01	17.78	77311	13528	1.19%
2026-05-28	17.38	17.26	-0.15	-0.86%	17.01	17.72	42850	7400	0.66%
2026-05-27	17.70	17.41	-0.31	-1.75%	17.21	17.97	51462	9020	0.79%
2026-05-26	17.75	17.72	-0.13	-0.73%	17.32	17.97	68699	12160	1.06%
2026-05-25	16.82	17.85	0.96	5.68%	16.81	18.09	106789	18886	1.65%
2026-05-22	16.52	16.89	0.31	1.87%	16.44	16.91	53511	8949	0.83%
2026-05-21	16.53	16.58	0.14	0.85%	16.52	17.00	59626	9989	0.92%
2026-05-20	16.57	16.44	-0.14	-0.84%	16.20	16.57	47091	7715	0.73%
2026-05-19	16.88	16.58	-0.32	-1.89%	16.43	16.95	67274	11184	1.04%
2026-05-18	17.33	16.90	-0.44	-2.54%	16.73	17.34	41694	7076	0.64%
2026-05-15	17.57	17.34	-0.25	-1.42%	17.26	17.89	40361	7064	0.62%
2026-05-14	17.85	17.59	-0.23	-1.29%	17.52	17.89	39194	6923	0.60%
2026-05-13	17.72	17.82	0.07	0.39%	17.71	17.90	33750	6001	0.52%