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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.00 | 73.39 | 71.20 | 72.01 | +0.35% | 5.72 | 4.18% |
| 2025-11-18 | 72.11 | 72.70 | 70.95 | 71.76 | -0.49% | 4.47 | 3.28% |
| 2025-11-17 | 73.30 | 73.73 | 71.77 | 72.11 | -2.55% | 6.68 | 4.88% |
| 2025-11-14 | 74.83 | 75.76 | 74.00 | 74.00 | -1.57% | 6.28 | 4.43% |
| 2025-11-13 | 74.19 | 75.96 | 73.70 | 75.18 | +1.20% | 7.30 | 5.12% |
| 2025-11-12 | 74.10 | 75.75 | 73.60 | 74.29 | -0.20% | 7.73 | 5.45% |
| 2025-11-11 | 74.12 | 75.25 | 72.99 | 74.44 | +0.84% | 6.88 | 4.89% |
| 2025-11-10 | 75.00 | 75.19 | 72.92 | 73.82 | -1.90% | 8.04 | 5.74% |
| 2025-11-07 | 76.17 | 76.49 | 75.23 | 75.25 | -1.72% | 6.36 | 4.43% |
| 2025-11-06 | 76.10 | 77.50 | 76.10 | 76.57 | +0.03% | 5.85 | 4.05% |
| 2025-11-05 | 76.17 | 77.52 | 75.82 | 76.55 | -0.33% | 7.84 | 5.43% |
| 2025-11-04 | 79.11 | 79.48 | 76.08 | 76.80 | -3.27% | 9.95 | 6.82% |
| 2025-11-03 | 80.06 | 80.92 | 77.60 | 79.40 | -1.01% | 12.46 | 8.39% |
| 2025-10-31 | 83.21 | 83.84 | 79.50 | 80.21 | -3.73% | 18.69 | 12.22% |
| 2025-10-30 | 81.98 | 85.65 | 81.33 | 83.32 | +1.60% | 20.21 | 12.81% |
| 2025-10-29 | 80.30 | 83.50 | 79.00 | 82.01 | +5.29% | 25.18 | 16.42% |
| 2025-10-28 | 77.52 | 78.09 | 75.80 | 77.89 | +0.08% | 11.98 | 8.26% |
| 2025-10-27 | 75.18 | 78.37 | 74.40 | 77.83 | +4.78% | 14.93 | 10.30% |
| 2025-10-24 | 72.18 | 75.38 | 71.81 | 74.28 | +2.47% | 10.28 | 7.36% |
| 2025-10-23 | 71.60 | 74.20 | 71.19 | 72.49 | +0.68% | 7.00 | 5.11% |