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
2025-08-01	20.19	20.30	0.11	0.54%	20.15	20.55	55329	11261	1.68%
2025-07-31	20.45	20.19	-0.33	-1.61%	20.07	20.58	68156	13856	2.07%
2025-07-30	20.56	20.52	-0.12	-0.58%	20.27	20.90	88175	18177	2.68%
2025-07-29	20.36	20.64	0.29	1.43%	20.07	20.64	80809	16501	2.46%
2025-07-28	20.36	20.35	0.00	0.00%	20.23	20.63	66975	13639	2.04%
2025-07-25	20.46	20.35	-0.18	-0.88%	20.26	20.68	80414	16432	2.45%
2025-07-24	19.94	20.53	0.60	3.01%	19.90	20.88	116489	23734	3.54%
2025-07-23	19.72	19.93	0.20	1.01%	19.69	20.43	126617	25426	3.85%
2025-07-22	19.67	19.73	0.06	0.31%	19.51	19.79	51713	10167	1.57%
2025-07-21	19.75	19.67	-0.04	-0.20%	19.60	19.79	39171	7706	1.19%
2025-07-18	19.65	19.71	0.03	0.15%	19.55	19.76	39571	7773	1.20%
2025-07-17	19.51	19.68	0.22	1.13%	19.45	19.72	45412	8897	1.38%
2025-07-16	19.27	19.46	0.19	0.99%	19.22	19.47	35652	6907	1.08%
2025-07-15	19.47	19.27	-0.28	-1.43%	19.06	19.55	57063	10994	1.74%
2025-07-14	19.33	19.55	0.19	0.98%	19.28	19.63	55597	10800	1.69%
2025-07-11	19.50	19.58	0.08	0.41%	19.36	19.63	47159	9214	1.43%
2025-07-10	19.38	19.50	0.11	0.57%	19.33	19.57	41200	8026	1.25%
2025-07-09	19.20	19.39	0.18	0.94%	19.16	19.78	70153	13670	2.13%
2025-07-08	18.99	19.21	0.26	1.37%	18.95	19.25	46933	8994	1.43%
2025-07-07	19.08	18.95	-0.15	-0.79%	18.91	19.19	32546	6189	0.99%
2025-07-04	19.22	19.10	-0.09	-0.47%	19.04	19.29	34409	6587	1.05%
2025-07-03	19.09	19.19	0.10	0.52%	19.03	19.23	34013	6518	1.03%
2025-07-02	19.13	19.09	-0.10	-0.52%	18.99	19.21	32000	6100	0.97%
2025-07-01	19.16	19.19	0.02	0.10%	19.01	19.23	40582	7767	1.23%
2025-06-30	19.01	19.17	0.17	0.89%	18.93	19.19	36273	6925	1.10%
2025-06-27	19.00	19.00	0.02	0.11%	18.95	19.16	38614	7357	1.17%
2025-06-26	19.13	18.98	-0.22	-1.15%	18.91	19.26	48258	9204	1.47%
2025-06-25	18.80	19.20	0.47	2.51%	18.72	19.26	72557	13820	2.21%
2025-06-24	18.50	18.73	0.16	0.86%	18.45	18.73	41584	7753	1.26%
2025-06-23	18.06	18.57	0.41	2.26%	18.01	18.73	40838	7530	1.24%
2025-06-20	18.30	18.16	-0.17	-0.93%	18.16	18.44	28482	5202	0.87%
2025-06-19	18.68	18.33	-0.28	-1.50%	18.30	18.68	32068	5913	0.98%
2025-06-18	18.80	18.61	-0.24	-1.27%	18.55	18.89	32939	6147	1.00%
2025-06-17	18.84	18.85	0.09	0.48%	18.77	19.18	48869	9257	1.49%
2025-06-16	18.69	18.76	0.02	0.11%	18.68	18.87	30038	5637	0.91%
2025-06-13	19.12	18.74	-0.52	-2.70%	18.68	19.22	62798	11862	1.91%
2025-06-12	19.16	19.26	0.15	0.78%	19.15	19.54	53342	10280	1.62%
2025-06-11	19.03	19.11	0.11	0.58%	18.96	19.33	45056	8625	1.37%
2025-06-10	19.24	19.00	-0.24	-1.25%	18.80	19.34	58285	11115	1.77%
2025-06-09	19.03	19.24	0.23	1.21%	19.01	19.36	45968	8847	1.40%
2025-06-06	19.14	19.01	-0.17	-0.89%	18.95	19.21	32869	6246	1.00%
2025-06-05	19.34	19.18	-0.13	-0.67%	19.05	19.57	48615	9351	1.48%
2025-06-04	19.10	19.31	0.21	1.10%	18.96	19.45	47542	9143	1.45%
2025-06-03	18.83	19.10	0.25	1.33%	18.80	19.10	35430	6728	1.08%
2025-05-30	18.99	18.85	-0.18	-0.95%	18.82	19.05	24736	4679	0.75%
2025-05-29	18.61	19.03	0.48	2.59%	18.52	19.04	42681	8059	1.30%
2025-05-28	18.88	18.55	-0.21	-1.12%	18.49	18.89	22070	4114	0.67%
2025-05-27	18.80	18.76	-0.08	-0.42%	18.68	18.93	22467	4221	0.68%
2025-05-26	18.74	18.84	0.05	0.27%	18.56	18.86	25657	4807	0.78%
2025-05-23	18.79	18.79	-0.09	-0.48%	18.78	19.11	44128	8360	1.34%
2025-05-22	19.20	18.88	-0.38	-1.97%	18.84	19.23	40182	7632	1.22%
2025-05-21	19.18	19.26	0.05	0.26%	19.13	19.35	40422	7782	1.23%
2025-05-20	18.97	19.21	0.30	1.59%	18.91	19.37	58310	11161	1.77%
2025-05-19	19.08	18.91	-0.10	-0.53%	18.68	19.08	33416	6293	1.02%
2025-05-16	19.10	19.01	-0.12	-0.63%	18.96	19.18	24231	4618	0.74%
2025-05-15	19.18	19.13	-0.11	-0.57%	19.01	19.30	26394	5053	0.80%
2025-05-14	19.25	19.24	0.07	0.37%	18.93	19.32	33730	6443	1.03%
2025-05-13	19.46	19.17	-0.18	-0.93%	19.17	19.49	40039	7721	1.22%
2025-05-12	19.25	19.35	0.24	1.26%	19.12	19.38	32923	6345	1.00%
2025-05-09	19.75	19.11	-0.18	-0.93%	19.08	19.75	47789	9225	1.45%
2025-05-08	18.98	19.29	0.23	1.21%	18.98	19.49	43287	8317	1.32%
2025-05-07	19.29	19.06	-0.07	-0.37%	18.92	19.38	50470	9648	1.53%
2025-05-06	18.97	19.13	0.30	1.59%	18.74	19.16	45472	8630	1.38%
2025-04-30	18.43	18.83	0.45	2.45%	18.39	18.92	44940	8409	1.37%
2025-04-29	18.30	18.38	0.07	0.38%	18.27	18.66	30023	5547	0.91%
2025-04-28	18.59	18.31	-0.67	-3.53%	18.22	18.59	50081	9187	1.52%
2025-04-25	18.65	18.98	0.37	1.99%	18.65	19.17	57881	10950	1.76%
2025-04-24	18.60	18.61	0.04	0.22%	18.51	18.89	46087	8621	1.40%