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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.36 | 34.37 | 33.70 | 33.88 | -1.34% | 3.23 | 6.17% |
| 2025-07-21 | 33.64 | 34.34 | 33.55 | 34.34 | +2.08% | 3.98 | 7.57% |
| 2025-07-18 | 33.90 | 33.93 | 33.50 | 33.64 | -0.50% | 2.29 | 4.40% |
| 2025-07-17 | 33.31 | 33.91 | 33.12 | 33.81 | +1.50% | 3.78 | 7.26% |
| 2025-07-16 | 33.30 | 33.59 | 33.11 | 33.31 | -0.06% | 1.92 | 3.73% |
| 2025-07-15 | 33.80 | 33.84 | 33.08 | 33.33 | -0.89% | 2.42 | 4.68% |
| 2025-07-14 | 33.50 | 33.88 | 33.03 | 33.63 | +0.24% | 2.68 | 5.18% |
| 2025-07-11 | 33.41 | 33.68 | 33.00 | 33.55 | +0.21% | 3.05 | 5.91% |
| 2025-07-10 | 33.30 | 33.55 | 33.12 | 33.48 | +0.54% | 2.33 | 4.51% |
| 2025-07-09 | 33.60 | 33.87 | 33.21 | 33.30 | -0.92% | 2.82 | 5.44% |
| 2025-07-08 | 33.25 | 33.66 | 33.14 | 33.61 | +1.39% | 2.56 | 4.95% |
| 2025-07-07 | 33.27 | 33.64 | 33.06 | 33.15 | -0.81% | 2.64 | 5.11% |
| 2025-07-04 | 34.09 | 34.09 | 33.40 | 33.42 | -1.56% | 2.95 | 5.67% |
| 2025-07-03 | 33.56 | 34.07 | 33.55 | 33.95 | +0.33% | 2.60 | 4.95% |
| 2025-07-02 | 34.18 | 34.18 | 33.41 | 33.84 | -0.99% | 3.44 | 6.61% |
| 2025-07-01 | 34.60 | 34.72 | 33.65 | 34.18 | -1.70% | 5.63 | 10.65% |
| 2025-06-30 | 34.43 | 35.00 | 34.19 | 34.77 | +0.40% | 5.85 | 10.92% |
| 2025-06-27 | 36.50 | 36.50 | 33.86 | 34.63 | -4.13% | 9.12 | 17.00% |
| 2025-06-26 | 36.92 | 36.92 | 35.83 | 36.12 | -2.43% | 7.50 | 13.40% |
| 2025-06-25 | 36.50 | 37.69 | 35.45 | 37.02 | +4.11% | 12.25 | 21.65% |