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
2026-05-07	18.21	17.97	-0.22	-1.21%	17.97	18.27	62329	11260	0.96%
2026-05-06	18.19	18.19	0.00	0.00%	18.03	18.30	54157	9842	0.84%
2026-04-30	18.25	18.19	0.00	0.00%	18.10	18.49	51450	9424	0.79%
2026-04-29	18.08	18.19	-0.04	-0.22%	18.04	18.40	57967	10545	0.89%
2026-04-28	18.15	18.23	0.43	2.42%	18.11	18.75	100045	18411	1.54%
2026-04-27	18.00	17.80	-0.34	-1.87%	17.76	18.12	64689	11565	1.00%
2026-04-24	17.61	18.14	0.47	2.66%	17.54	18.31	128687	23237	1.98%
2026-04-23	17.35	17.67	0.34	1.96%	17.23	17.77	76865	13461	1.19%
2026-04-22	17.10	17.33	0.21	1.23%	17.08	17.43	40130	6936	0.62%
2026-04-21	17.18	17.12	-0.07	-0.41%	17.08	17.29	22194	3803	0.34%
2026-04-20	17.02	17.19	0.15	0.88%	16.96	17.32	36555	6278	0.56%
2026-04-17	17.18	17.04	-0.18	-1.05%	16.97	17.18	28378	4839	0.44%
2026-04-16	17.19	17.22	0.04	0.23%	17.08	17.26	30067	5162	0.46%
2026-04-15	17.16	17.18	0.11	0.64%	17.12	17.34	34622	5958	0.53%
2026-04-14	17.11	17.07	0.09	0.53%	16.90	17.14	29995	5100	0.46%
2026-04-13	17.17	16.98	-0.19	-1.11%	16.97	17.30	30838	5267	0.48%
2026-04-10	17.16	17.17	0.03	0.18%	17.08	17.33	32888	5669	0.51%
2026-04-09	17.06	17.14	-0.06	-0.35%	17.05	17.37	46893	8057	0.72%
2026-04-08	16.99	17.20	0.45	2.69%	16.94	17.25	39384	6734	0.61%
2026-04-07	16.73	16.75	0.09	0.54%	16.60	16.92	22888	3843	0.35%
2026-04-03	16.96	16.66	-0.34	-2.00%	16.54	16.99	24006	4009	0.37%
2026-04-02	17.12	17.00	-0.19	-1.11%	16.91	17.19	23785	4054	0.37%
2026-04-01	17.03	17.19	0.33	1.96%	16.83	17.20	31444	5364	0.48%
2026-03-31	16.96	16.86	-0.14	-0.82%	16.78	17.14	28250	4786	0.44%
2026-03-30	16.66	17.00	0.16	0.95%	16.55	17.02	33394	5622	0.51%
2026-03-27	16.39	16.84	0.36	2.18%	16.35	16.86	32070	5357	0.49%
2026-03-26	16.58	16.48	-0.15	-0.90%	16.42	16.80	24712	4102	0.38%
2026-03-25	16.54	16.63	0.08	0.48%	16.52	16.72	30778	5118	0.47%
2026-03-24	16.30	16.55	0.41	2.54%	16.12	16.60	36452	5960	0.56%
2026-03-23	16.77	16.14	-0.79	-4.67%	15.95	16.77	59613	9712	0.92%
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%