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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 70.50 | 70.58 | 69.08 | 69.18 | -1.38% | 2.98 | 2.25% |
| 2026-02-12 | 70.24 | 70.63 | 69.90 | 70.15 | -0.26% | 1.99 | 1.49% |
| 2026-02-11 | 70.68 | 71.07 | 70.30 | 70.33 | -0.57% | 2.36 | 1.77% |
| 2026-02-10 | 69.88 | 71.28 | 69.60 | 70.73 | +1.43% | 3.69 | 2.75% |
| 2026-02-09 | 69.84 | 70.09 | 69.42 | 69.73 | +0.48% | 2.86 | 2.17% |
| 2026-02-06 | 69.93 | 70.40 | 68.99 | 69.40 | -0.93% | 3.21 | 2.43% |
| 2026-02-05 | 70.56 | 70.98 | 69.70 | 70.05 | -1.30% | 3.96 | 2.98% |
| 2026-02-04 | 69.30 | 71.00 | 68.82 | 70.97 | +1.98% | 4.87 | 3.67% |
| 2026-02-03 | 68.66 | 69.68 | 67.99 | 69.59 | +2.43% | 4.15 | 3.18% |
| 2026-02-02 | 69.69 | 70.43 | 67.78 | 67.94 | -3.08% | 6.14 | 4.70% |
| 2026-01-30 | 71.50 | 72.31 | 69.50 | 70.10 | -1.89% | 5.26 | 3.92% |
| 2026-01-29 | 71.20 | 72.11 | 70.27 | 71.45 | -0.90% | 5.43 | 4.02% |
| 2026-01-28 | 71.70 | 72.80 | 71.41 | 72.10 | +1.22% | 5.96 | 4.35% |
| 2026-01-27 | 72.80 | 72.95 | 70.88 | 71.23 | -2.12% | 6.78 | 5.01% |
| 2026-01-26 | 74.20 | 74.79 | 72.60 | 72.77 | -2.39% | 8.55 | 6.16% |
| 2026-01-23 | 77.00 | 77.02 | 72.97 | 74.55 | -4.86% | 16.20 | 11.42% |
| 2026-01-22 | 83.00 | 85.44 | 78.13 | 78.36 | -5.27% | 16.53 | 10.85% |
| 2026-01-21 | 80.82 | 83.00 | 80.08 | 82.72 | +1.65% | 8.81 | 5.66% |
| 2026-01-20 | 80.20 | 82.47 | 77.95 | 81.38 | +1.81% | 11.62 | 7.65% |
| 2026-01-19 | 78.51 | 81.46 | 78.31 | 79.93 | +2.11% | 7.91 | 5.22% |