兴齐眼药 sz.300573
43.55
-2.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.77 | 44.86 | 43.12 | 43.55 | -2.70% | 2.71 | 2.26% |
| 2026-05-21 | 65.18 | 66.69 | 65.18 | 65.90 | +0.75% | 3.35 | 2.68% |
| 2026-05-20 | 66.41 | 66.41 | 64.70 | 65.41 | -1.93% | 3.23 | 2.61% |
| 2026-05-19 | 66.50 | 67.30 | 66.32 | 66.70 | -0.04% | 2.13 | 1.69% |
| 2026-05-18 | 67.20 | 67.45 | 65.81 | 66.73 | -0.54% | 2.42 | 1.92% |
| 2026-05-15 | 66.95 | 68.39 | 66.60 | 67.09 | +1.12% | 3.32 | 2.60% |
| 2026-05-14 | 68.18 | 68.46 | 66.30 | 66.35 | -2.63% | 3.45 | 2.73% |
| 2026-05-13 | 67.65 | 68.98 | 66.87 | 68.14 | +0.69% | 3.16 | 2.46% |
| 2026-05-12 | 69.90 | 69.90 | 67.66 | 67.67 | -3.19% | 4.96 | 3.84% |
| 2026-05-11 | 70.54 | 71.60 | 69.53 | 69.90 | -0.51% | 4.27 | 3.22% |
| 2026-05-08 | 69.40 | 71.22 | 69.40 | 70.26 | +1.28% | 4.26 | 3.20% |
| 2026-05-07 | 69.71 | 70.36 | 68.93 | 69.37 | -0.49% | 3.56 | 2.71% |
| 2026-05-06 | 69.50 | 69.89 | 68.88 | 69.71 | +0.37% | 3.96 | 3.02% |
| 2026-04-30 | 70.01 | 70.39 | 69.35 | 69.45 | -1.29% | 3.68 | 2.79% |
| 2026-04-29 | 70.05 | 71.65 | 69.50 | 70.36 | -0.45% | 4.24 | 3.16% |
| 2026-04-28 | 73.66 | 73.90 | 70.50 | 70.68 | -3.38% | 6.76 | 4.99% |
| 2026-04-27 | 71.01 | 73.27 | 70.50 | 73.15 | +3.25% | 7.45 | 5.50% |
| 2026-04-24 | 68.21 | 71.18 | 67.83 | 70.85 | +3.87% | 7.51 | 5.64% |
| 2026-04-23 | 68.97 | 69.12 | 67.70 | 68.21 | -0.50% | 3.54 | 2.74% |
| 2026-04-22 | 67.14 | 68.66 | 67.14 | 68.55 | +3.39% | 6.07 | 4.71% |