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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.71 | 29.24 | 28.15 | 29.18 | +1.14% | 2.39 | 5.35% |
| 2025-12-16 | 29.90 | 30.20 | 28.68 | 28.85 | -3.51% | 2.60 | 5.70% |
| 2025-12-15 | 30.35 | 30.73 | 29.85 | 29.90 | -3.17% | 2.48 | 5.29% |
| 2025-12-12 | 30.67 | 31.42 | 30.20 | 30.88 | +0.75% | 3.01 | 6.26% |
| 2025-12-11 | 31.49 | 31.53 | 30.60 | 30.65 | -2.64% | 2.93 | 6.07% |
| 2025-12-10 | 31.89 | 32.09 | 31.15 | 31.48 | -1.13% | 3.23 | 6.59% |
| 2025-12-09 | 32.32 | 32.52 | 31.84 | 31.84 | -2.00% | 4.12 | 8.25% |
| 2025-12-08 | 31.54 | 32.60 | 31.40 | 32.49 | +1.91% | 6.12 | 12.20% |
| 2025-12-05 | 30.01 | 33.66 | 29.40 | 31.88 | +7.09% | 8.23 | 16.75% |
| 2025-12-04 | 31.10 | 31.40 | 29.75 | 29.77 | -5.79% | 4.87 | 10.37% |
| 2025-12-03 | 32.22 | 32.96 | 31.20 | 31.60 | -1.40% | 5.11 | 10.25% |
| 2025-12-02 | 32.03 | 32.32 | 31.50 | 32.05 | -2.49% | 6.93 | 13.95% |
| 2025-12-01 | 31.15 | 33.44 | 31.15 | 32.87 | +4.75% | 9.98 | 19.67% |
| 2025-11-28 | 32.02 | 33.00 | 31.21 | 31.38 | -0.35% | 9.57 | 19.15% |
| 2025-11-27 | 30.88 | 32.36 | 30.60 | 31.49 | +2.04% | 7.53 | 15.24% |
| 2025-11-26 | 30.45 | 31.68 | 30.12 | 30.86 | +1.68% | 5.23 | 10.85% |
| 2025-11-25 | 29.12 | 31.28 | 29.09 | 30.35 | +4.91% | 5.17 | 10.96% |
| 2025-11-24 | 28.26 | 29.13 | 27.59 | 28.93 | +2.62% | 2.42 | 5.47% |
| 2025-11-21 | 29.27 | 29.80 | 28.18 | 28.19 | -5.47% | 2.73 | 6.12% |
| 2025-11-20 | 30.59 | 30.97 | 29.80 | 29.82 | -2.77% | 2.25 | 4.77% |