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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.31 | 32.79 | 30.02 | 32.18 | +6.19% | 5.88 | 12.02% |
| 2025-05-23 | 31.23 | 31.37 | 30.19 | 30.31 | -3.90% | 4.04 | 8.52% |
| 2025-05-22 | 32.57 | 32.57 | 31.22 | 31.54 | -3.23% | 4.78 | 9.71% |
| 2025-05-21 | 31.92 | 33.41 | 31.32 | 32.59 | +4.03% | 7.77 | 15.45% |
| 2025-05-20 | 31.23 | 31.63 | 30.81 | 31.33 | -0.49% | 2.34 | 4.84% |
| 2025-05-19 | 32.07 | 32.07 | 30.61 | 31.48 | -2.59% | 3.62 | 7.53% |
| 2025-05-16 | 31.81 | 33.01 | 31.51 | 32.32 | +0.91% | 3.25 | 6.50% |
| 2025-05-15 | 32.92 | 32.92 | 31.97 | 32.03 | -2.89% | 2.33 | 4.67% |
| 2025-05-14 | 33.19 | 33.34 | 32.60 | 32.98 | -0.67% | 2.88 | 5.66% |
| 2025-05-13 | 33.95 | 34.14 | 33.14 | 33.21 | -1.12% | 3.26 | 6.29% |
| 2025-05-12 | 33.42 | 33.60 | 33.02 | 33.58 | +1.72% | 2.89 | 5.60% |
| 2025-05-09 | 33.84 | 33.97 | 32.94 | 33.01 | -2.08% | 3.28 | 6.37% |
| 2025-05-08 | 33.28 | 34.29 | 33.01 | 33.71 | +1.18% | 4.34 | 8.33% |
| 2025-05-07 | 33.81 | 34.11 | 32.75 | 33.32 | -0.62% | 4.61 | 8.95% |
| 2025-05-06 | 31.94 | 34.04 | 31.94 | 33.53 | +2.04% | 6.44 | 12.55% |