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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.00 | 25.00 | 24.43 | 24.64 | -1.75% | 1.18 | 3.09% |
| 2026-04-20 | 25.00 | 25.28 | 24.85 | 25.08 | +0.32% | 1.03 | 2.64% |
| 2026-04-17 | 24.89 | 25.13 | 24.76 | 25.00 | -0.24% | 0.95 | 2.44% |
| 2026-04-16 | 24.87 | 25.12 | 24.75 | 25.06 | +0.85% | 1.01 | 2.61% |
| 2026-04-15 | 25.10 | 25.39 | 24.78 | 24.85 | -0.68% | 1.22 | 3.11% |
| 2026-04-14 | 25.33 | 25.34 | 24.78 | 25.02 | +0.72% | 1.34 | 3.45% |
| 2026-04-13 | 24.35 | 24.99 | 24.26 | 24.84 | +0.98% | 1.38 | 3.56% |
| 2026-04-10 | 24.80 | 24.94 | 24.48 | 24.60 | +0.61% | 1.68 | 4.37% |
| 2026-04-09 | 23.95 | 24.98 | 23.90 | 24.45 | +1.20% | 2.52 | 6.58% |
| 2026-04-08 | 23.50 | 24.18 | 23.43 | 24.16 | +5.64% | 1.71 | 4.59% |
| 2026-04-07 | 22.56 | 23.02 | 22.56 | 22.87 | +1.19% | 0.59 | 1.66% |
| 2026-04-03 | 23.33 | 23.36 | 22.53 | 22.60 | -2.21% | 0.87 | 2.47% |
| 2026-04-02 | 23.43 | 23.95 | 23.07 | 23.11 | -1.62% | 1.25 | 3.42% |
| 2026-04-01 | 23.38 | 23.49 | 23.18 | 23.49 | +2.13% | 0.85 | 2.35% |
| 2026-03-31 | 23.25 | 23.66 | 22.97 | 23.00 | -1.20% | 0.81 | 2.23% |
| 2026-03-30 | 23.00 | 23.39 | 22.90 | 23.28 | -0.51% | 0.65 | 1.80% |
| 2026-03-27 | 22.68 | 23.40 | 22.63 | 23.40 | +1.56% | 0.81 | 2.25% |
| 2026-03-26 | 23.77 | 23.95 | 23.00 | 23.04 | -3.60% | 1.21 | 3.31% |
| 2026-03-25 | 23.53 | 24.50 | 23.52 | 23.90 | +1.62% | 1.65 | 4.42% |
| 2026-03-24 | 23.41 | 23.59 | 22.90 | 23.52 | +2.98% | 1.19 | 3.29% |