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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.63 | 29.83 | 29.50 | 29.59 | -1.00% | 1.17 | 2.54% |
| 2025-10-21 | 29.70 | 30.20 | 29.52 | 29.89 | +1.32% | 1.71 | 3.68% |
| 2025-10-20 | 29.90 | 29.90 | 29.26 | 29.50 | +0.24% | 1.45 | 3.16% |
| 2025-10-17 | 30.11 | 30.47 | 29.30 | 29.43 | -0.94% | 2.70 | 5.78% |
| 2025-10-16 | 29.90 | 29.96 | 29.37 | 29.71 | -1.30% | 1.45 | 3.15% |
| 2025-10-15 | 29.73 | 30.15 | 29.53 | 30.10 | +1.93% | 1.56 | 3.36% |
| 2025-10-14 | 30.36 | 30.55 | 29.41 | 29.53 | -2.67% | 2.41 | 5.17% |
| 2025-10-13 | 29.22 | 30.38 | 29.01 | 30.34 | -3.04% | 2.93 | 6.29% |
| 2025-10-10 | 32.58 | 32.60 | 31.20 | 31.29 | -5.55% | 3.78 | 7.61% |
| 2025-10-09 | 32.48 | 33.89 | 32.32 | 33.13 | +3.08% | 6.32 | 12.24% |
| 2025-09-30 | 31.00 | 32.35 | 30.86 | 32.14 | +4.15% | 3.46 | 7.04% |
| 2025-09-29 | 30.85 | 30.95 | 30.29 | 30.86 | 0.00% | 1.67 | 3.49% |
| 2025-09-26 | 31.48 | 31.50 | 30.86 | 30.86 | -2.53% | 2.26 | 4.65% |
| 2025-09-25 | 31.81 | 32.38 | 31.65 | 31.66 | -0.75% | 2.34 | 4.69% |
| 2025-09-24 | 31.60 | 31.98 | 31.28 | 31.90 | +0.35% | 2.46 | 4.99% |
| 2025-09-23 | 33.14 | 33.20 | 31.03 | 31.79 | -4.16% | 3.99 | 8.05% |
| 2025-09-22 | 33.15 | 33.92 | 32.81 | 33.17 | +0.45% | 2.87 | 5.55% |
| 2025-09-19 | 33.65 | 33.84 | 32.70 | 33.02 | -2.05% | 3.46 | 6.71% |
| 2025-09-18 | 34.65 | 34.75 | 33.33 | 33.71 | -3.41% | 5.88 | 11.06% |
| 2025-09-17 | 35.48 | 35.90 | 34.82 | 34.90 | -0.99% | 5.40 | 9.81% |