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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.81 | 31.28 | 30.35 | 30.67 | -0.71% | 2.63 | 5.50% |
| 2025-11-18 | 29.86 | 31.98 | 29.33 | 30.89 | +2.56% | 4.77 | 10.01% |
| 2025-11-17 | 29.20 | 30.43 | 29.17 | 30.12 | +1.96% | 2.03 | 4.36% |
| 2025-11-14 | 29.98 | 30.35 | 29.52 | 29.54 | -1.93% | 1.51 | 3.24% |
| 2025-11-13 | 30.08 | 30.51 | 29.88 | 30.12 | +0.13% | 1.44 | 3.07% |
| 2025-11-12 | 30.40 | 30.90 | 29.81 | 30.08 | -1.51% | 1.47 | 3.12% |
| 2025-11-11 | 30.90 | 31.03 | 30.50 | 30.54 | -1.67% | 1.36 | 2.84% |
| 2025-11-10 | 30.50 | 31.49 | 30.10 | 31.06 | +2.20% | 2.72 | 5.66% |
| 2025-11-07 | 30.74 | 31.10 | 30.38 | 30.39 | -2.13% | 1.62 | 3.39% |
| 2025-11-06 | 31.00 | 31.20 | 30.73 | 31.05 | -1.27% | 1.90 | 3.94% |
| 2025-11-05 | 30.46 | 31.74 | 30.40 | 31.45 | +1.98% | 3.13 | 6.43% |
| 2025-11-04 | 31.31 | 31.57 | 30.62 | 30.84 | -3.02% | 2.75 | 5.71% |
| 2025-11-03 | 30.89 | 32.24 | 30.33 | 31.80 | +4.57% | 4.98 | 10.20% |
| 2025-10-31 | 29.74 | 30.80 | 29.51 | 30.41 | +2.29% | 2.65 | 5.63% |
| 2025-10-30 | 29.68 | 30.25 | 29.40 | 29.73 | +0.47% | 2.01 | 4.33% |
| 2025-10-29 | 29.63 | 29.68 | 29.20 | 29.59 | -0.27% | 1.57 | 3.43% |
| 2025-10-28 | 29.97 | 29.97 | 29.62 | 29.67 | -0.67% | 1.12 | 2.42% |
| 2025-10-27 | 29.91 | 30.10 | 29.75 | 29.87 | +0.34% | 1.41 | 3.03% |
| 2025-10-24 | 29.61 | 29.90 | 29.55 | 29.77 | +0.85% | 1.35 | 2.90% |
| 2025-10-23 | 29.59 | 29.63 | 29.16 | 29.52 | -0.24% | 1.18 | 2.59% |