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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.41 | 30.94 | 30.33 | 30.43 | +0.07% | 1.74 | 3.64% |
| 2026-02-12 | 30.70 | 30.79 | 30.28 | 30.41 | -0.85% | 1.61 | 3.38% |
| 2026-02-11 | 31.16 | 31.16 | 30.66 | 30.67 | -1.95% | 2.00 | 4.15% |
| 2026-02-10 | 30.46 | 31.60 | 30.41 | 31.28 | +1.82% | 3.16 | 6.55% |
| 2026-02-09 | 30.31 | 30.89 | 30.07 | 30.72 | +2.20% | 2.62 | 5.51% |
| 2026-02-06 | 29.81 | 30.39 | 29.51 | 30.06 | +0.10% | 2.09 | 4.46% |
| 2026-02-05 | 29.87 | 30.22 | 29.83 | 30.03 | -0.23% | 1.52 | 3.25% |
| 2026-02-04 | 30.00 | 30.14 | 29.70 | 30.10 | -0.10% | 1.63 | 3.49% |
| 2026-02-03 | 29.98 | 30.13 | 29.58 | 30.13 | +1.62% | 2.11 | 4.53% |
| 2026-02-02 | 29.90 | 30.50 | 29.65 | 29.65 | -1.30% | 2.31 | 4.92% |
| 2026-01-30 | 30.39 | 30.61 | 29.88 | 30.04 | -1.73% | 2.25 | 4.80% |
| 2026-01-29 | 30.24 | 31.44 | 29.70 | 30.57 | +0.99% | 3.53 | 7.39% |
| 2026-01-28 | 30.98 | 31.22 | 30.05 | 30.27 | -2.04% | 3.43 | 7.22% |
| 2026-01-27 | 31.40 | 31.88 | 30.15 | 30.90 | -1.62% | 4.39 | 9.16% |
| 2026-01-26 | 33.20 | 33.59 | 31.13 | 31.41 | -8.90% | 10.02 | 19.90% |
| 2026-01-23 | 33.90 | 34.66 | 33.60 | 34.48 | +1.98% | 5.52 | 10.36% |
| 2026-01-22 | 34.41 | 34.65 | 33.68 | 33.81 | -1.31% | 4.92 | 9.29% |
| 2026-01-21 | 34.20 | 34.77 | 33.59 | 34.26 | -1.35% | 6.59 | 12.38% |
| 2026-01-20 | 34.10 | 35.38 | 33.61 | 34.73 | +2.66% | 11.04 | 20.49% |
| 2026-01-19 | 34.68 | 34.69 | 33.75 | 33.83 | -1.26% | 5.89 | 11.09% |