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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.80 | 35.35 | 34.25 | 35.25 | +1.15% | 4.19 | 7.71% |
| 2025-09-15 | 34.40 | 35.66 | 34.30 | 34.85 | +1.63% | 4.96 | 9.06% |
| 2025-09-12 | 34.66 | 35.26 | 34.29 | 34.29 | -1.18% | 3.10 | 5.75% |
| 2025-09-11 | 33.75 | 34.98 | 33.22 | 34.70 | +2.00% | 3.78 | 7.10% |
| 2025-09-10 | 33.42 | 34.58 | 33.33 | 34.02 | +1.34% | 2.87 | 5.45% |
| 2025-09-09 | 34.69 | 34.69 | 33.47 | 33.57 | -4.20% | 3.48 | 6.58% |
| 2025-09-08 | 34.80 | 35.29 | 34.44 | 35.04 | +0.23% | 2.76 | 5.09% |
| 2025-09-05 | 34.05 | 34.98 | 33.36 | 34.96 | +2.28% | 3.78 | 7.03% |
| 2025-09-04 | 33.82 | 35.00 | 33.40 | 34.18 | +1.42% | 4.77 | 8.92% |
| 2025-09-03 | 34.80 | 35.28 | 33.62 | 33.70 | -2.49% | 2.96 | 5.51% |
| 2025-09-02 | 35.68 | 35.77 | 34.13 | 34.56 | -3.44% | 4.34 | 8.03% |
| 2025-09-01 | 36.04 | 36.66 | 35.63 | 35.79 | -0.69% | 3.94 | 7.03% |
| 2025-08-29 | 36.76 | 36.86 | 35.90 | 36.04 | -1.93% | 3.89 | 6.91% |
| 2025-08-28 | 36.70 | 37.30 | 35.48 | 36.75 | -1.47% | 7.86 | 13.83% |
| 2025-08-27 | 37.63 | 39.28 | 37.10 | 37.30 | -0.29% | 11.31 | 19.13% |
| 2025-08-26 | 36.30 | 38.05 | 36.09 | 37.41 | +0.51% | 8.57 | 14.85% |
| 2025-08-25 | 36.54 | 37.80 | 36.27 | 37.22 | +2.53% | 8.39 | 14.68% |
| 2025-08-22 | 35.82 | 36.59 | 35.30 | 36.30 | +0.33% | 5.15 | 9.17% |
| 2025-08-21 | 36.30 | 37.48 | 35.85 | 36.18 | -1.15% | 6.96 | 12.31% |
| 2025-08-20 | 35.96 | 37.00 | 35.88 | 36.60 | +1.02% | 6.61 | 11.71% |