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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.71 | 36.73 | 35.68 | 36.23 | -1.31% | 6.20 | 11.07% |
| 2025-08-18 | 35.22 | 36.87 | 35.22 | 36.71 | +4.23% | 9.01 | 16.09% |
| 2025-08-15 | 34.97 | 35.50 | 34.96 | 35.22 | +0.11% | 6.30 | 11.54% |
| 2025-08-14 | 34.50 | 35.90 | 33.70 | 35.18 | +1.97% | 9.24 | 17.08% |
| 2025-08-13 | 34.67 | 34.75 | 34.03 | 34.50 | +0.23% | 3.91 | 7.37% |
| 2025-08-12 | 34.43 | 34.60 | 34.00 | 34.42 | +0.50% | 4.09 | 7.70% |
| 2025-08-11 | 32.88 | 34.74 | 32.80 | 34.25 | +4.07% | 6.61 | 12.51% |
| 2025-08-08 | 33.60 | 33.60 | 32.90 | 32.91 | -2.52% | 2.94 | 5.74% |
| 2025-08-07 | 33.59 | 34.27 | 33.54 | 33.76 | +0.09% | 3.40 | 6.47% |
| 2025-08-06 | 33.48 | 33.74 | 33.23 | 33.73 | +0.75% | 2.53 | 4.87% |
| 2025-08-05 | 33.50 | 33.66 | 33.30 | 33.48 | +0.12% | 1.81 | 3.49% |
| 2025-08-04 | 32.94 | 33.50 | 32.42 | 33.44 | +0.81% | 2.15 | 4.21% |
| 2025-08-01 | 33.66 | 33.68 | 33.00 | 33.17 | -0.99% | 2.23 | 4.33% |
| 2025-07-31 | 33.52 | 33.88 | 33.34 | 33.50 | +0.51% | 2.64 | 5.07% |
| 2025-07-30 | 33.72 | 33.78 | 33.20 | 33.33 | -1.33% | 2.45 | 4.73% |
| 2025-07-29 | 34.30 | 34.32 | 33.54 | 33.78 | -2.06% | 3.67 | 7.02% |
| 2025-07-28 | 35.14 | 35.14 | 34.37 | 34.49 | -1.03% | 3.59 | 6.72% |
| 2025-07-25 | 34.12 | 35.29 | 34.01 | 34.85 | +2.17% | 5.98 | 11.12% |
| 2025-07-24 | 34.34 | 34.42 | 34.00 | 34.11 | +0.32% | 3.15 | 5.97% |
| 2025-07-23 | 34.01 | 34.34 | 33.57 | 34.00 | +0.35% | 3.65 | 6.96% |