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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.04 | 24.12 | 22.78 | 22.84 | -7.42% | 1.83 | 5.02% |
| 2026-03-20 | 25.55 | 25.77 | 24.65 | 24.67 | -2.95% | 1.41 | 3.61% |
| 2026-03-19 | 25.74 | 25.94 | 25.36 | 25.42 | -2.53% | 1.31 | 3.28% |
| 2026-03-18 | 25.28 | 26.14 | 25.20 | 26.08 | -1.58% | 2.43 | 6.05% |
| 2026-03-17 | 28.57 | 28.60 | 26.30 | 26.50 | -7.21% | 4.33 | 10.13% |
| 2026-03-16 | 29.32 | 29.34 | 27.94 | 28.56 | -2.39% | 3.08 | 6.96% |
| 2026-03-13 | 29.40 | 29.67 | 29.13 | 29.26 | -1.45% | 1.28 | 2.79% |
| 2026-03-12 | 30.12 | 30.24 | 29.53 | 29.69 | -1.85% | 1.43 | 3.07% |
| 2026-03-11 | 30.49 | 30.56 | 30.10 | 30.25 | -0.98% | 1.39 | 2.95% |
| 2026-03-10 | 30.26 | 30.56 | 30.05 | 30.55 | +2.62% | 1.84 | 3.90% |
| 2026-03-09 | 29.20 | 29.94 | 29.12 | 29.77 | -0.93% | 1.54 | 3.36% |
| 2026-03-06 | 29.58 | 30.05 | 29.49 | 30.05 | +0.57% | 1.22 | 2.62% |
| 2026-03-05 | 29.63 | 30.10 | 29.63 | 29.88 | +2.65% | 1.68 | 3.61% |
| 2026-03-04 | 28.88 | 29.51 | 28.80 | 29.11 | -1.72% | 1.68 | 3.71% |
| 2026-03-03 | 30.78 | 31.12 | 29.56 | 29.62 | -3.67% | 2.55 | 5.40% |
| 2026-03-02 | 30.90 | 31.18 | 30.40 | 30.75 | -3.42% | 3.37 | 7.04% |
| 2026-02-27 | 30.91 | 32.11 | 30.58 | 31.84 | +4.12% | 4.78 | 9.75% |
| 2026-02-26 | 30.50 | 30.82 | 30.42 | 30.58 | +0.89% | 1.61 | 3.38% |
| 2026-02-25 | 30.25 | 30.50 | 30.18 | 30.31 | +0.23% | 1.15 | 2.44% |
| 2026-02-24 | 30.74 | 30.80 | 30.10 | 30.24 | -0.62% | 1.48 | 3.13% |