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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.30 | 67.45 | 65.69 | 66.30 | -1.31% | 3.04 | 2.42% |
| 2026-04-20 | 67.14 | 67.60 | 66.47 | 67.18 | -0.01% | 3.05 | 2.40% |
| 2026-04-17 | 67.73 | 67.80 | 66.75 | 67.19 | -0.91% | 2.88 | 2.26% |
| 2026-04-16 | 68.07 | 68.17 | 67.50 | 67.81 | -0.38% | 2.48 | 1.93% |
| 2026-04-15 | 68.88 | 69.20 | 68.00 | 68.07 | -0.48% | 2.80 | 2.15% |
| 2026-04-14 | 68.27 | 68.42 | 67.27 | 68.40 | +0.89% | 2.45 | 1.91% |
| 2026-04-13 | 67.53 | 68.25 | 67.34 | 67.80 | -0.66% | 1.69 | 1.31% |
| 2026-04-10 | 67.73 | 68.95 | 67.73 | 68.25 | +0.74% | 2.46 | 1.90% |
| 2026-04-09 | 68.75 | 69.34 | 67.70 | 67.75 | -1.45% | 2.94 | 2.27% |
| 2026-04-08 | 66.98 | 69.43 | 66.72 | 68.75 | +4.69% | 3.84 | 2.98% |
| 2026-04-07 | 66.00 | 66.65 | 65.26 | 65.67 | +0.37% | 1.64 | 1.31% |
| 2026-04-03 | 67.50 | 67.50 | 65.20 | 65.43 | -3.07% | 2.58 | 2.06% |
| 2026-04-02 | 68.13 | 68.60 | 67.40 | 67.50 | -1.00% | 3.29 | 2.55% |
| 2026-04-01 | 66.60 | 68.22 | 66.06 | 68.18 | +3.62% | 3.99 | 3.13% |
| 2026-03-31 | 66.20 | 67.31 | 65.73 | 65.80 | -0.60% | 2.61 | 2.07% |
| 2026-03-30 | 65.50 | 66.59 | 65.20 | 66.20 | 0.00% | 2.02 | 1.61% |
| 2026-03-27 | 63.45 | 66.34 | 63.25 | 66.20 | +3.04% | 3.01 | 2.42% |
| 2026-03-26 | 65.43 | 65.90 | 64.06 | 64.25 | -1.88% | 2.05 | 1.67% |
| 2026-03-25 | 64.19 | 65.77 | 64.19 | 65.48 | +2.07% | 2.40 | 1.94% |
| 2026-03-24 | 64.20 | 64.42 | 62.80 | 64.15 | +2.31% | 2.64 | 2.20% |