爱尔眼科（300015）历史行情

以下为爱尔眼科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	7.850	7.900	7.920	7.820	0.040	0.509%	4,445.76万	3.50亿	0.559%
2026-10-08	7.990	7.860	8.050	7.830	-0.120	-1.504%	52.46万	0.00亿	0.000%
2026-10-07	7.870	7.980	8.020	7.850	0.130	1.656%	4,830.03万	3.84亿	0.607%
2026-10-06	7.870	7.980	8.020	7.850	0.130	1.656%	4,830.03万	3.84亿	0.607%
2026-10-05	7.870	7.980	8.020	7.850	0.130	1.656%	4,830.03万	3.84亿	0.607%
2026-10-02	7.870	7.980	8.020	7.850	0.130	1.656%	4,830.03万	3.84亿	0.607%
2026-10-01	7.870	7.980	8.020	7.850	0.130	1.656%	4,830.03万	3.84亿	0.607%
2026-09-30	7.870	7.980	8.020	7.850	0.130	1.656%	48.30万	0.00亿	0.000%
2026-09-29	7.840	7.850	7.940	7.840	-0.010	-0.127%	32.33万	0.00亿	0.000%
2026-09-28	7.910	7.860	7.980	7.840	-0.050	-0.632%	36.40万	0.00亿	0.000%
2026-09-27	7.960	7.910	8.030	7.900	-0.100	-1.248%	3,982.24万	3.16亿	0.500%
2026-09-24	7.960	7.910	8.030	7.900	-0.100	-1.248%	39.82万	0.00亿	0.000%
2026-09-23	8.070	8.010	8.120	8.010	-0.060	-0.743%	36.52万	0.00亿	0.000%
2026-09-22	8.110	8.070	8.130	8.050	-0.040	-0.493%	43.52万	0.00亿	0.000%
2026-09-21	8.030	8.110	8.120	8.020	0.070	0.871%	44.32万	0.00亿	0.000%
2026-09-18	7.980	8.040	8.040	7.960	0.090	1.132%	31.26万	0.00亿	0.000%
2026-09-17	7.990	7.950	8.020	7.940	-0.050	-0.625%	30.19万	0.00亿	0.000%
2026-09-16	7.980	8.000	8.010	7.910	0.010	0.125%	31.16万	0.00亿	0.000%
2026-09-15	8.050	7.990	8.070	7.980	-0.070	-0.868%	32.73万	0.00亿	0.000%
2026-09-14	8.060	8.060	8.100	8.020	0.000	0.000%	26.76万	0.00亿	0.000%
2026-09-11	8.170	8.060	8.170	8.000	-0.110	-1.346%	49.18万	0.00亿	0.000%
2026-09-10	8.220	8.170	8.250	8.150	-0.070	-0.850%	32.02万	0.00亿	0.000%
2026-09-09	8.350	8.240	8.350	8.220	-0.110	-1.317%	38.69万	0.00亿	0.000%
2026-09-08	8.280	8.350	8.370	8.260	0.070	0.845%	37.68万	0.00亿	0.000%
2026-09-07	8.370	8.280	8.410	8.280	-0.110	-1.311%	48.43万	0.00亿	0.000%
2026-09-04	8.300	8.390	8.470	8.270	0.120	1.451%	68.10万	0.00亿	0.000%
2026-09-03	8.310	8.270	8.340	8.230	-0.030	-0.361%	36.90万	0.00亿	0.000%
2026-09-02	8.270	8.300	8.400	8.260	0.010	0.121%	54.99万	0.00亿	0.000%
2026-09-01	8.210	8.290	8.310	8.200	0.080	0.974%	49.47万	0.00亿	0.000%
2026-08-31	8.210	8.210	8.250	8.150	-0.040	-0.485%	57.87万	0.00亿	0.000%
2026-08-28	8.400	8.250	8.410	8.230	-0.270	-3.169%	122.11万	0.00亿	0.000%
2026-08-27	8.500	8.520	8.560	8.450	-0.010	-0.117%	42.26万	0.00亿	0.000%
2026-08-26	8.490	8.530	8.580	8.460	0.020	0.235%	40.69万	0.00亿	0.000%
2026-08-25	8.330	8.510	8.530	8.310	0.170	2.038%	56.36万	0.00亿	0.000%
2026-08-24	8.320	8.340	8.350	8.280	0.010	0.120%	42.17万	0.00亿	0.000%
2026-08-21	8.520	8.330	8.530	8.320	-0.250	-2.914%	73.50万	0.00亿	0.000%
2026-08-20	8.510	8.580	8.680	8.510	0.150	1.779%	72.03万	0.00亿	0.000%
2026-08-19	8.540	8.430	8.630	8.420	-0.140	-1.634%	60.30万	0.00亿	0.000%
2026-08-18	8.670	8.570	8.690	8.550	-0.110	-1.267%	54.88万	0.00亿	0.000%
2026-08-17	8.680	8.680	8.730	8.570	-0.030	-0.344%	61.62万	0.00亿	0.000%
2026-08-14	8.740	8.710	8.860	8.670	-0.050	-0.571%	65.92万	0.00亿	0.000%
2026-08-13	8.860	8.760	8.930	8.740	-0.110	-1.240%	93.04万	0.00亿	0.000%
2026-08-12	8.860	8.870	8.980	8.830	-0.030	-0.337%	62.69万	0.00亿	0.000%
2026-08-11	9.000	8.900	9.070	8.880	-0.170	-1.874%	93.25万	0.00亿	0.000%
2026-08-10	8.820	9.070	9.280	8.790	0.250	2.834%	149.47万	0.00亿	0.000%
2026-08-07	8.700	8.820	8.830	8.610	0.090	1.031%	79.66万	0.00亿	0.000%
2026-08-06	8.880	8.730	8.910	8.600	-0.150	-1.689%	89.41万	0.00亿	0.000%
2026-08-05	8.880	8.880	8.960	8.840	-0.060	-0.671%	78.50万	0.00亿	0.000%
2026-08-04	9.070	8.940	9.120	8.900	-0.120	-1.325%	87.87万	0.00亿	0.000%
2026-08-03	9.070	9.060	9.120	8.970	-0.020	-0.220%	58.35万	0.00亿	0.000%
2026-07-31	8.900	9.080	9.080	8.900	0.000	0.000%	82.20万	0.00亿	0.000%
2026-07-30	8.830	9.080	9.180	8.820	0.210	2.368%	125.08万	0.00亿	0.000%
2026-07-29	8.650	8.870	8.930	8.650	0.250	2.900%	115.09万	0.00亿	0.000%
2026-07-28	8.570	8.620	8.720	8.550	0.000	0.000%	70.59万	0.00亿	0.000%
2026-07-27	8.420	8.620	8.630	8.410	0.160	1.891%	63.30万	0.00亿	0.000%
2026-07-24	8.700	8.460	8.760	8.420	-0.300	-3.425%	85.97万	0.00亿	0.000%
2026-07-23	8.820	8.760	8.850	8.680	-0.130	-1.462%	74.95万	0.00亿	0.000%
2026-07-22	8.710	8.890	8.920	8.660	0.110	1.253%	114.28万	0.00亿	0.000%
2026-07-21	8.800	8.780	8.980	8.700	-0.150	-1.680%	116.50万	0.00亿	0.000%
2026-07-20	8.590	8.930	8.950	8.550	0.250	2.880%	130.15万	0.00亿	0.000%
2026-07-17	8.890	8.680	8.970	8.620	-0.230	-2.581%	130.07万	0.00亿	0.000%
2026-07-16	8.700	8.910	8.970	8.600	0.130	1.481%	160.60万	0.00亿	0.000%
2026-07-15	8.250	8.780	8.840	8.210	0.480	5.783%	192.72万	0.00亿	0.000%
2026-07-14	8.150	8.300	8.300	8.120	0.150	1.840%	83.67万	0.00亿	0.000%
2026-07-13	8.170	8.150	8.290	8.060	-0.100	-1.212%	89.78万	0.00亿	0.000%
2026-07-10	8.040	8.250	8.340	7.950	0.170	2.104%	107.40万	0.00亿	0.000%
2026-07-09	8.040	8.080	8.200	7.990	-0.010	-0.124%	64.55万	0.00亿	0.000%
2026-07-08	8.160	8.090	8.190	8.050	-0.050	-0.614%	66.01万	0.00亿	0.000%
2026-07-07	8.320	8.140	8.340	8.120	-0.240	-2.864%	76.55万	0.00亿	0.000%
2026-07-06	8.360	8.380	8.500	8.320	-0.070	-0.828%	106.61万	0.00亿	0.000%
2026-07-03	8.400	8.450	8.540	8.310	0.090	1.077%	86.16万	0.00亿	0.000%
2026-07-02	8.460	8.360	8.600	8.320	-0.080	-0.948%	99.03万	0.00亿	0.000%
2026-07-01	8.110	8.440	8.530	8.070	0.280	3.431%	128.45万	0.00亿	0.000%
2026-06-30	8.400	8.160	8.400	8.100	-0.340	-4.000%	112.66万	0.00亿	0.000%
2026-06-29	7.900	8.500	8.570	7.720	0.600	7.595%	178.60万	0.00亿	0.000%
2026-06-26	8.150	7.900	8.220	7.900	-0.280	-3.423%	82.24万	0.00亿	0.000%
2026-06-25	8.150	8.180	8.320	8.000	-0.010	-0.122%	94.95万	0.00亿	0.000%
2026-06-24	8.420	8.190	8.550	8.160	-0.290	-3.420%	97.17万	0.00亿	0.000%
2026-06-23	8.370	8.480	8.750	8.350	0.090	1.073%	120.09万	0.00亿	0.000%
2026-06-22	8.100	8.390	8.400	7.850	0.220	2.693%	121.74万	0.00亿	0.000%
2026-06-18	8.160	8.170	8.280	8.120	-0.030	-0.366%	65.87万	0.00亿	0.000%
2026-06-17	8.190	8.200	8.210	8.090	0.020	0.244%	59.58万	0.00亿	0.000%
2026-06-16	8.320	8.180	8.330	8.150	-0.170	-2.036%	69.01万	0.00亿	0.000%
2026-06-15	8.360	8.350	8.460	8.290	-0.010	-0.120%	67.74万	0.00亿	0.000%
2026-06-12	8.300	8.360	8.450	8.150	0.050	0.602%	95.58万	0.00亿	0.000%
2026-06-11	8.130	8.310	8.510	8.090	0.160	1.963%	118.72万	0.00亿	0.000%
2026-06-10	8.080	8.150	8.220	8.050	0.000	0.000%	64.28万	0.00亿	0.000%
2026-06-09	8.300	8.150	8.340	8.050	-0.060	-0.731%	81.26万	0.00亿	0.000%
2026-06-08	8.380	8.210	8.470	8.190	-0.230	-2.725%	76.21万	0.00亿	0.000%
2026-06-05	8.500	8.440	8.590	8.410	0.040	0.476%	64.42万	0.00亿	0.000%
2026-06-04	8.680	8.400	8.680	8.330	-0.300	-3.448%	111.21万	0.00亿	0.000%
2026-06-03	8.950	8.700	8.950	8.670	-0.280	-3.118%	115.30万	0.00亿	0.000%
2026-06-02	9.080	8.980	9.090	8.950	-0.120	-1.319%	64.15万	0.00亿	0.000%
2026-06-01	9.020	9.100	9.120	8.870	0.080	0.887%	73.52万	0.00亿	0.000%
2026-05-29	9.090	9.020	9.360	9.020	-0.110	-1.205%	123.72万	0.00亿	0.000%
2026-05-28	9.030	9.130	9.180	9.000	0.040	0.440%	70.56万	0.00亿	0.000%
2026-05-27	8.920	9.090	9.190	8.850	0.120	1.338%	97.55万	0.00亿	0.000%
2026-05-26	9.160	8.970	9.170	8.900	-0.270	-2.922%	105.03万	0.00亿	0.000%
2026-05-25	9.080	9.240	9.250	8.890	0.160	1.762%	109.10万	0.00亿	0.000%
2026-05-22	9.230	9.080	9.300	9.060	-0.180	-1.944%	93.99万	0.00亿	0.000%
2026-05-21	9.310	9.260	9.530	9.140	-0.110	-1.174%	124.60万	0.00亿	0.000%
2026-05-20	9.680	9.370	9.680	9.320	-0.410	-4.192%	150.78万	0.00亿	0.000%
2026-05-19	10.120	9.780	10.180	9.690	-0.310	-3.072%	123.29万	0.00亿	0.000%
2026-05-18	10.450	10.090	10.450	9.970	-0.390	-3.721%	97.98万	0.00亿	0.000%
2026-05-15	10.640	10.480	10.700	10.390	-0.200	-1.873%	80.80万	0.00亿	0.000%
2026-05-14	10.790	10.680	10.890	10.680	-0.110	-1.019%	90.63万	0.00亿	0.000%
2026-05-13	10.440	10.790	10.890	10.350	0.330	3.155%	122.03万	0.00亿	0.000%
2026-05-12	10.600	10.460	10.610	10.430	-0.150	-1.414%	63.63万	0.00亿	0.000%
2026-05-11	10.440	10.610	10.660	10.330	0.160	1.531%	117.33万	0.00亿	0.000%
2026-05-08	10.410	10.450	10.630	10.390	0.010	0.096%	67.82万	0.00亿	0.000%
2026-05-07	10.660	10.440	10.710	10.390	-0.230	-2.156%	105.21万	0.00亿	0.000%
2026-05-06	10.620	10.670	10.720	10.540	-0.010	-0.094%	94.83万	0.00亿	0.000%
2026-04-30	10.840	10.680	10.930	10.670	-0.170	-1.567%	101.50万	0.00亿	0.000%
2026-04-29	10.910	10.850	10.970	10.780	-0.130	-1.184%	99.77万	0.00亿	0.000%
2026-04-28	10.790	10.980	11.080	10.710	0.200	1.855%	171.23万	0.00亿	0.000%
2026-04-27	10.760	10.780	10.890	10.620	-0.110	-1.010%	150.99万	0.00亿	0.000%
2026-04-24	10.150	10.890	11.190	10.110	0.580	5.626%	345.36万	0.00亿	0.000%
2026-04-23	9.740	10.310	10.510	9.690	0.550	5.635%	194.15万	0.00亿	0.000%
2026-04-22	9.560	9.760	9.810	9.530	0.170	1.773%	89.93万	0.00亿	0.000%
2026-04-21	9.590	9.590	9.620	9.480	0.020	0.209%	50.96万	0.00亿	0.000%
2026-04-20	9.360	9.570	9.650	9.320	0.210	2.244%	84.80万	0.00亿	0.000%
2026-04-17	9.450	9.360	9.460	9.350	-0.120	-1.266%	52.67万	0.00亿	0.000%
2026-04-16	9.510	9.480	9.540	9.430	-0.040	-0.420%	53.31万	0.00亿	0.000%
2026-04-15	9.560	9.520	9.590	9.500	0.000	0.000%	51.42万	0.00亿	0.000%
2026-04-14	9.530	9.520	9.590	9.410	0.000	0.000%	57.58万	0.00亿	0.000%
2026-04-13	9.450	9.520	9.600	9.420	0.000	0.000%	53.26万	0.00亿	0.000%
2026-04-10	9.410	9.510	9.580	9.410	0.000	0.000%	54.74万	0.00亿	0.000%
2026-04-09	9.540	9.400	9.570	9.380	0.000	0.000%	50.48万	0.00亿	0.000%
2026-04-08	9.480	9.620	9.620	9.430	0.000	0.000%	60.51万	0.00亿	0.000%
2026-04-07	9.370	9.310	9.410	9.290	0.000	0.000%	31.39万	0.00亿	0.000%
2026-04-03	9.530	9.400	9.580	9.390	0.000	0.000%	38.58万	0.00亿	0.000%
2026-04-02	9.570	9.540	9.680	9.500	0.000	0.000%	56.58万	0.00亿	0.000%
2026-04-01	9.550	9.590	9.620	9.450	0.000	0.000%	52.19万	0.00亿	0.000%