博士眼镜 sz.300622
24.84
-2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.36 | 25.60 | 24.50 | 24.84 | -2.05% | 2.36 | 6.10% |
| 2026-05-21 | 26.41 | 26.75 | 25.27 | 25.36 | -4.30% | 3.15 | 7.73% |
| 2026-05-20 | 27.87 | 27.95 | 26.47 | 26.50 | -6.85% | 4.01 | 9.52% |
| 2026-05-19 | 28.20 | 28.77 | 27.71 | 28.45 | -0.25% | 3.89 | 8.84% |
| 2026-05-18 | 27.10 | 28.58 | 26.78 | 28.52 | +4.20% | 5.02 | 11.63% |
| 2026-05-15 | 26.37 | 27.87 | 26.36 | 27.37 | +5.19% | 5.31 | 12.58% |
| 2026-05-14 | 26.00 | 26.93 | 25.45 | 26.02 | -1.40% | 3.48 | 8.54% |
| 2026-05-13 | 26.00 | 26.54 | 25.59 | 26.39 | +4.81% | 3.71 | 9.10% |
| 2026-05-12 | 25.81 | 25.81 | 25.11 | 25.18 | -2.44% | 1.45 | 3.67% |
| 2026-05-11 | 25.77 | 26.06 | 25.40 | 25.81 | +0.31% | 1.85 | 4.60% |
| 2026-05-08 | 25.24 | 25.79 | 25.12 | 25.73 | +1.50% | 1.76 | 4.42% |
| 2026-05-07 | 25.11 | 25.36 | 24.90 | 25.35 | +1.28% | 1.52 | 3.88% |
| 2026-05-06 | 24.90 | 25.35 | 24.88 | 25.03 | +1.01% | 1.42 | 3.63% |
| 2026-04-30 | 24.82 | 24.98 | 24.68 | 24.78 | -0.28% | 0.90 | 2.33% |
| 2026-04-29 | 24.68 | 25.13 | 24.66 | 24.85 | -0.24% | 1.32 | 3.39% |
| 2026-04-28 | 25.42 | 25.66 | 24.82 | 24.91 | +0.97% | 2.30 | 5.84% |
| 2026-04-27 | 24.30 | 24.74 | 24.06 | 24.67 | +1.36% | 0.98 | 2.58% |
| 2026-04-24 | 24.45 | 24.55 | 24.05 | 24.34 | -0.98% | 0.83 | 2.19% |
| 2026-04-23 | 24.84 | 25.18 | 24.45 | 24.58 | -1.09% | 1.10 | 2.85% |
| 2026-04-22 | 24.61 | 24.86 | 24.39 | 24.85 | +0.85% | 0.82 | 2.13% |