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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.18 | 56.96 | 53.89 | 55.16 | +1.83% | 9.38 | 8.85% |
| 2025-07-21 | 54.47 | 54.52 | 53.85 | 54.17 | -0.99% | 4.12 | 4.00% |
| 2025-07-18 | 54.84 | 55.06 | 54.13 | 54.72 | -0.09% | 4.11 | 3.96% |
| 2025-07-17 | 54.61 | 54.91 | 54.17 | 54.76 | +0.04% | 4.55 | 4.38% |
| 2025-07-16 | 53.15 | 55.09 | 53.15 | 54.74 | +2.39% | 7.26 | 7.00% |
| 2025-07-15 | 53.46 | 53.61 | 52.35 | 53.47 | -0.50% | 4.86 | 4.81% |
| 2025-07-14 | 52.88 | 54.09 | 52.80 | 53.74 | +1.72% | 5.11 | 5.01% |
| 2025-07-11 | 52.18 | 53.71 | 52.04 | 52.83 | +1.06% | 5.57 | 5.52% |
| 2025-07-10 | 51.96 | 52.63 | 51.58 | 52.27 | +0.55% | 3.34 | 3.37% |
| 2025-07-09 | 51.94 | 52.80 | 51.55 | 51.98 | 0.00% | 3.99 | 4.02% |
| 2025-07-08 | 50.98 | 52.74 | 50.97 | 51.98 | +1.82% | 4.32 | 4.36% |
| 2025-07-07 | 51.73 | 52.11 | 51.00 | 51.05 | -1.30% | 2.79 | 2.85% |
| 2025-07-04 | 51.54 | 52.44 | 51.28 | 51.73 | +0.13% | 3.21 | 3.26% |
| 2025-07-03 | 51.22 | 51.74 | 50.98 | 51.66 | +0.85% | 2.38 | 2.43% |
| 2025-07-02 | 51.71 | 51.81 | 51.05 | 51.22 | -1.37% | 2.50 | 2.56% |
| 2025-07-01 | 51.12 | 51.97 | 50.97 | 51.93 | +1.35% | 4.07 | 4.14% |
| 2025-06-30 | 50.62 | 51.31 | 50.43 | 51.24 | +1.31% | 2.87 | 2.95% |
| 2025-06-27 | 50.52 | 51.16 | 50.37 | 50.58 | +0.02% | 2.48 | 2.57% |
| 2025-06-26 | 51.26 | 51.44 | 50.51 | 50.57 | -1.39% | 2.71 | 2.80% |
| 2025-06-25 | 51.05 | 51.31 | 50.48 | 51.28 | +0.43% | 3.49 | 3.60% |