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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.70 | 35.62 | 34.50 | 35.56 | +1.60% | 6.48 | 11.93% |
| 2025-06-23 | 32.54 | 35.50 | 32.54 | 35.00 | +5.14% | 7.17 | 13.52% |
| 2025-06-20 | 35.43 | 36.15 | 33.26 | 33.29 | -5.59% | 6.05 | 11.45% |
| 2025-06-19 | 35.94 | 35.96 | 34.88 | 35.26 | -2.11% | 6.23 | 11.38% |
| 2025-06-18 | 35.00 | 36.80 | 34.60 | 36.02 | -0.03% | 9.77 | 17.56% |
| 2025-06-17 | 34.00 | 37.76 | 33.99 | 36.03 | +7.68% | 13.00 | 23.46% |
| 2025-06-16 | 32.13 | 34.50 | 32.13 | 33.46 | +1.61% | 5.70 | 10.98% |
| 2025-06-13 | 32.35 | 33.81 | 32.30 | 32.93 | -0.78% | 5.68 | 11.15% |
| 2025-06-12 | 36.00 | 36.34 | 32.87 | 33.19 | +1.28% | 9.05 | 17.09% |
| 2025-06-11 | 32.00 | 33.35 | 31.97 | 32.77 | +2.06% | 4.07 | 8.03% |
| 2025-06-10 | 32.51 | 32.98 | 31.56 | 32.11 | -2.19% | 3.56 | 7.13% |
| 2025-06-09 | 32.08 | 33.17 | 32.04 | 32.83 | +2.34% | 3.61 | 7.12% |
| 2025-06-06 | 32.20 | 32.75 | 31.70 | 32.08 | -0.83% | 2.69 | 5.41% |
| 2025-06-05 | 31.56 | 32.80 | 31.51 | 32.35 | +1.47% | 4.81 | 9.61% |
| 2025-06-04 | 30.20 | 32.00 | 30.07 | 31.88 | +4.70% | 3.95 | 8.20% |
| 2025-06-03 | 30.15 | 31.05 | 29.71 | 30.45 | +0.86% | 1.95 | 4.14% |
| 2025-05-30 | 30.47 | 30.73 | 30.01 | 30.19 | -2.10% | 1.98 | 4.22% |
| 2025-05-29 | 30.25 | 31.27 | 30.25 | 30.84 | +0.93% | 2.16 | 4.52% |
| 2025-05-28 | 31.51 | 31.79 | 30.38 | 30.55 | -1.59% | 2.60 | 5.43% |
| 2025-05-27 | 32.01 | 32.16 | 30.99 | 31.04 | -3.54% | 3.46 | 7.14% |