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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.26 | 51.09 | 49.99 | 51.06 | +1.96% | 2.89 | 2.99% |
| 2025-06-23 | 49.62 | 50.28 | 49.30 | 50.08 | +0.62% | 2.43 | 2.56% |
| 2025-06-20 | 50.31 | 50.43 | 49.69 | 49.78 | -0.95% | 1.77 | 1.86% |
| 2025-06-19 | 51.00 | 51.33 | 49.97 | 50.25 | -1.86% | 2.57 | 2.68% |
| 2025-06-18 | 50.76 | 51.31 | 50.38 | 51.20 | +0.33% | 2.07 | 2.13% |
| 2025-06-17 | 51.94 | 52.03 | 50.76 | 51.03 | -1.19% | 2.97 | 3.04% |
| 2025-06-16 | 50.56 | 51.79 | 50.37 | 51.65 | +1.64% | 3.45 | 3.53% |
| 2025-06-13 | 52.44 | 53.09 | 50.47 | 50.82 | -3.26% | 6.76 | 6.94% |
| 2025-06-12 | 52.94 | 53.07 | 52.14 | 52.53 | -1.08% | 3.95 | 3.95% |
| 2025-06-11 | 53.81 | 54.34 | 53.03 | 53.10 | -1.67% | 3.23 | 3.17% |
| 2025-06-10 | 55.00 | 55.31 | 53.43 | 54.00 | -1.82% | 3.69 | 3.56% |
| 2025-06-09 | 53.70 | 55.39 | 53.53 | 55.00 | +2.51% | 4.02 | 3.85% |
| 2025-06-06 | 54.56 | 55.10 | 53.53 | 53.66 | -1.86% | 3.02 | 2.94% |
| 2025-06-05 | 55.21 | 55.41 | 54.32 | 54.68 | -1.53% | 3.58 | 3.44% |
| 2025-06-04 | 53.29 | 56.15 | 53.04 | 55.53 | +3.68% | 5.95 | 5.69% |
| 2025-06-03 | 51.39 | 54.38 | 50.98 | 53.56 | +3.78% | 5.52 | 5.44% |
| 2025-05-30 | 51.06 | 52.24 | 50.96 | 51.61 | +0.73% | 3.23 | 3.28% |
| 2025-05-29 | 50.45 | 51.39 | 50.06 | 51.23 | +1.53% | 3.44 | 3.54% |
| 2025-05-28 | 52.86 | 52.91 | 50.46 | 50.46 | -6.92% | 7.37 | 7.55% |
| 2025-05-27 | 54.80 | 55.31 | 54.03 | 54.21 | -1.47% | 2.71 | 2.61% |