博士眼镜(300622)股票行情
博士眼镜(300622)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 32.13 | 33.46 | 0.53 | 1.61% | 32.13 | 34.50 | 169919 | 57004.31 | 10.98% | 4.00 |
| 2025-06-13 | 32.35 | 32.93 | -0.26 | -0.78% | 32.30 | 33.81 | 172539 | 56771.88 | 11.15% | 19.00 |
| 2025-06-12 | 36.00 | 33.19 | 0.42 | 1.28% | 32.87 | 36.34 | 264420 | 90481.09 | 17.09% | 39.00 |
| 2025-06-11 | 32.00 | 32.77 | 0.66 | 2.06% | 31.97 | 33.35 | 124272 | 40709.18 | 8.03% | 5.00 |
| 2025-06-10 | 32.51 | 32.11 | -0.72 | -2.19% | 31.56 | 32.98 | 110311 | 35599.68 | 7.13% | 0.00 |
| 2025-06-09 | 32.08 | 32.83 | 0.75 | 2.34% | 32.04 | 33.17 | 110192 | 36065.87 | 7.12% | 0.00 |
| 2025-06-06 | 32.20 | 32.08 | -0.27 | -0.83% | 31.70 | 32.75 | 83644 | 26923.25 | 5.41% | 0.00 |
| 2025-06-05 | 31.56 | 32.35 | 0.47 | 1.47% | 31.51 | 32.80 | 148609 | 48084.64 | 9.61% | 4.00 |
| 2025-06-04 | 30.20 | 31.88 | 1.43 | 4.70% | 30.07 | 32.00 | 126805 | 39540.66 | 8.20% | 19.00 |
| 2025-06-03 | 30.15 | 30.45 | 0.26 | 0.86% | 29.71 | 31.05 | 64026 | 19546.29 | 4.14% | 1.00 |
| 2025-05-30 | 39.62 | 39.25 | -0.84 | -2.10% | 39.02 | 39.95 | 50180 | 19754.18 | 4.22% | 9.00 |
| 2025-05-29 | 39.33 | 40.09 | 0.37 | 0.93% | 39.33 | 40.65 | 53756 | 21569.72 | 4.52% | 0.00 |
| 2025-05-28 | 40.97 | 39.72 | -0.64 | -1.59% | 39.50 | 41.33 | 64677 | 25972.63 | 5.43% | 0.00 |
| 2025-05-27 | 41.61 | 40.36 | -1.48 | -3.54% | 40.29 | 41.81 | 84976 | 34587.51 | 7.14% | 7.00 |
| 2025-05-26 | 39.41 | 41.84 | 2.44 | 6.19% | 39.03 | 42.63 | 142997 | 58792.03 | 12.02% | 15.00 |
| 2025-05-23 | 40.60 | 39.40 | -1.60 | -3.90% | 39.25 | 40.78 | 101433 | 40419.05 | 8.52% | 6.00 |
| 2025-05-22 | 42.35 | 41.00 | -1.37 | -3.23% | 40.59 | 42.35 | 115554 | 47778.59 | 9.71% | 2.00 |
| 2025-05-21 | 41.50 | 42.37 | 1.64 | 4.03% | 40.72 | 43.43 | 183852 | 77654.80 | 15.45% | 15.00 |
| 2025-05-20 | 40.60 | 40.73 | -0.20 | -0.49% | 40.05 | 41.12 | 57566 | 23358.48 | 4.84% | 3.00 |
| 2025-05-19 | 41.70 | 40.93 | -1.09 | -2.59% | 39.80 | 41.70 | 89570 | 36191.94 | 7.53% | 0.00 |
| 2025-05-16 | 41.35 | 42.02 | 0.38 | 0.91% | 40.96 | 42.92 | 77303 | 32514.87 | 6.50% | 9.00 |
| 2025-05-15 | 42.80 | 41.64 | -1.24 | -2.89% | 41.56 | 42.80 | 55539 | 23292.50 | 4.67% | 0.00 |
| 2025-05-14 | 43.15 | 42.88 | -0.29 | -0.67% | 42.38 | 43.35 | 67334 | 28786.85 | 5.66% | 2.00 |
| 2025-05-13 | 44.14 | 43.17 | -0.49 | -1.12% | 43.08 | 44.38 | 74871 | 32614.56 | 6.29% | 1.00 |
| 2025-05-12 | 43.45 | 43.66 | 0.74 | 1.72% | 42.93 | 43.68 | 66676 | 28877.19 | 5.60% | 0.00 |
| 2025-05-09 | 44.00 | 42.92 | -0.91 | -2.08% | 42.82 | 44.17 | 75813 | 32791.35 | 6.37% | 2.00 |
| 2025-05-08 | 43.27 | 43.83 | 0.51 | 1.18% | 42.92 | 44.58 | 99167 | 43397.41 | 8.33% | 4.00 |
| 2025-05-07 | 43.95 | 43.32 | -0.27 | -0.62% | 42.58 | 44.34 | 106524 | 46148.44 | 8.95% | 0.00 |
| 2025-05-06 | 41.53 | 43.59 | 0.87 | 2.04% | 41.53 | 44.26 | 149302 | 64412.80 | 12.55% | 3.00 |
| 2025-04-30 | 41.60 | 42.72 | 3.52 | 8.98% | 40.29 | 43.00 | 207129 | 86266.05 | 17.40% | 7.00 |
| 2025-04-29 | 38.50 | 39.20 | 0.63 | 1.63% | 38.26 | 39.80 | 71294 | 28036.36 | 5.99% | 9.00 |
| 2025-04-28 | 38.45 | 38.57 | -0.10 | -0.26% | 37.86 | 39.66 | 61220 | 23699.47 | 5.14% | 4.00 |
| 2025-04-25 | 38.30 | 38.67 | 0.36 | 0.94% | 38.16 | 39.20 | 48881 | 18927.36 | 4.11% | 0.00 |
| 2025-04-24 | 39.60 | 38.31 | -1.11 | -2.82% | 38.23 | 39.60 | 51762 | 20014.19 | 4.35% | 2.00 |
| 2025-04-23 | 39.31 | 39.42 | 0.61 | 1.57% | 39.05 | 39.89 | 67109 | 26447.46 | 5.64% | 10.00 |
| 2025-04-22 | 39.43 | 38.81 | -1.01 | -2.54% | 38.69 | 39.64 | 58435 | 22805.39 | 4.91% | 10.00 |
| 2025-04-21 | 38.41 | 39.82 | 1.80 | 4.73% | 37.66 | 39.82 | 84954 | 33137.53 | 7.14% | 0.00 |
| 2025-04-18 | 38.09 | 38.02 | -0.28 | -0.73% | 37.62 | 38.69 | 51285 | 19531.04 | 4.31% | 5.00 |
| 2025-04-17 | 38.36 | 38.30 | -0.70 | -1.79% | 38.29 | 39.38 | 72292 | 28081.72 | 6.07% | 0.00 |
| 2025-04-16 | 39.96 | 39.00 | -0.97 | -2.43% | 38.38 | 40.00 | 78350 | 30600.13 | 6.58% | 0.00 |
| 2025-04-15 | 40.95 | 39.97 | -1.94 | -4.63% | 39.59 | 41.39 | 138403 | 55582.22 | 11.63% | 0.00 |
| 2025-04-14 | 40.20 | 41.91 | 2.81 | 7.19% | 40.13 | 42.45 | 186730 | 76672.73 | 15.69% | 7.00 |
| 2025-04-11 | 37.98 | 39.10 | 0.70 | 1.82% | 37.51 | 39.99 | 118931 | 46439.09 | 9.99% | 7.00 |
| 2025-04-10 | 38.30 | 38.40 | 1.47 | 3.98% | 38.15 | 39.42 | 123245 | 47764.00 | 10.36% | 1.00 |
| 2025-04-09 | 35.80 | 36.93 | 0.84 | 2.33% | 32.11 | 37.57 | 134245 | 47677.07 | 11.53% | 0.00 |
| 2025-04-08 | 34.50 | 36.09 | 1.59 | 4.61% | 34.50 | 36.61 | 119598 | 42738.04 | 10.27% | 1.00 |
| 2025-04-07 | 38.83 | 34.50 | -8.63 | -20.01% | 34.50 | 40.38 | 113001 | 41241.32 | 9.71% | 2.00 |
| 2025-04-03 | 44.00 | 43.13 | -1.32 | -2.97% | 43.00 | 44.62 | 64311 | 28106.98 | 5.52% | 0.00 |
| 2025-04-02 | 44.00 | 44.45 | 0.13 | 0.29% | 43.81 | 44.95 | 50933 | 22653.41 | 4.38% | 1.00 |
| 2025-04-01 | 45.11 | 44.32 | -0.66 | -1.47% | 44.30 | 46.40 | 89810 | 40642.16 | 7.71% | 0.00 |
| 2025-03-31 | 44.00 | 44.98 | -0.54 | -1.19% | 42.80 | 44.99 | 97263 | 42549.77 | 8.36% | 0.00 |
| 2025-03-28 | 45.28 | 45.52 | -0.19 | -0.42% | 44.82 | 46.64 | 79984 | 36547.02 | 6.87% | 0.00 |
| 2025-03-27 | 45.80 | 45.71 | -0.57 | -1.23% | 45.01 | 46.35 | 59872 | 27388.14 | 5.14% | 1.00 |
| 2025-03-26 | 46.20 | 46.28 | -0.30 | -0.64% | 45.88 | 46.90 | 59274 | 27456.32 | 5.09% | 5.00 |
| 2025-03-25 | 48.00 | 46.58 | -2.93 | -5.92% | 46.24 | 48.35 | 106657 | 50054.83 | 9.16% | 0.00 |
| 2025-03-24 | 48.50 | 49.51 | 2.03 | 4.28% | 47.96 | 51.50 | 137439 | 68197.75 | 11.81% | 8.00 |
| 2025-03-21 | 48.60 | 47.48 | -2.98 | -5.91% | 47.48 | 49.49 | 122045 | 58827.96 | 10.48% | 0.00 |
| 2025-03-20 | 51.00 | 50.46 | 0.57 | 1.14% | 50.37 | 51.50 | 136296 | 69491.88 | 11.71% | 8.00 |
| 2025-03-19 | 50.20 | 49.89 | 0.11 | 0.22% | 49.73 | 51.25 | 101573 | 51299.43 | 8.73% | 0.00 |
| 2025-03-18 | 49.27 | 49.78 | 0.53 | 1.08% | 49.05 | 50.00 | 71767 | 35632.54 | 6.17% | 9.00 |
| 2025-03-17 | 49.37 | 49.25 | -0.12 | -0.24% | 48.71 | 50.22 | 71036 | 35116.96 | 6.10% | 2.00 |
| 2025-03-14 | 48.09 | 49.37 | 0.94 | 1.94% | 48.09 | 49.67 | 82843 | 40697.48 | 7.12% | 8.00 |
| 2025-03-13 | 50.99 | 48.43 | -2.71 | -5.30% | 48.07 | 50.99 | 131167 | 64482.41 | 11.27% | 14.00 |
| 2025-03-12 | 53.12 | 51.14 | -1.38 | -2.63% | 51.10 | 53.13 | 137479 | 71119.43 | 11.81% | 4.00 |
| 2025-03-11 | 50.09 | 52.52 | 1.20 | 2.34% | 49.81 | 52.55 | 157447 | 81625.44 | 13.53% | 0.00 |
| 2025-03-10 | 50.88 | 51.32 | 0.44 | 0.86% | 49.71 | 51.50 | 101805 | 51759.46 | 8.75% | 11.00 |
| 2025-03-07 | 51.49 | 50.88 | -1.42 | -2.72% | 50.04 | 52.66 | 150982 | 77493.95 | 12.97% | 5.00 |
| 2025-03-06 | 51.20 | 52.30 | 1.47 | 2.89% | 50.60 | 52.76 | 183787 | 95273.62 | 15.79% | 0.00 |
| 2025-03-05 | 50.14 | 50.83 | -0.21 | -0.41% | 49.87 | 51.17 | 119476 | 60269.03 | 10.26% | 0.00 |
| 2025-03-04 | 51.00 | 51.04 | 0.05 | 0.10% | 50.36 | 52.80 | 182236 | 93930.23 | 15.65% | 14.00 |
| 2025-03-03 | 49.62 | 50.99 | 1.37 | 2.76% | 47.71 | 51.17 | 179347 | 88946.35 | 15.41% | 1.00 |
| 2025-02-28 | 52.31 | 49.62 | -4.26 | -7.91% | 49.40 | 52.85 | 182306 | 92738.37 | 15.66% | 0.00 |
| 2025-02-27 | 56.60 | 53.88 | -2.04 | -3.65% | 52.88 | 56.80 | 220957 | 120151.52 | 18.98% | 13.00 |
| 2025-02-26 | 55.01 | 55.92 | -0.44 | -0.78% | 53.58 | 56.55 | 260881 | 143530.55 | 22.41% | 4.00 |
| 2025-02-25 | 52.49 | 56.36 | 2.08 | 3.83% | 52.13 | 59.50 | 413387 | 230392.31 | 35.51% | 4.00 |
| 2025-02-24 | 53.38 | 54.28 | -1.36 | -2.44% | 51.67 | 54.95 | 307966 | 164772.98 | 26.46% | 7.00 |
| 2025-02-21 | 55.08 | 55.64 | 1.53 | 2.83% | 53.92 | 57.89 | 592632 | 330798.50 | 50.91% | 6.00 |
| 2025-02-20 | 49.00 | 54.11 | 9.02 | 20.00% | 48.88 | 54.11 | 584056 | 304545.81 | 50.17% | 1.00 |
| 2025-02-19 | 43.58 | 45.09 | 1.68 | 3.87% | 43.57 | 45.23 | 161053 | 71721.12 | 13.83% | 3.00 |
| 2025-02-18 | 44.03 | 43.41 | -5.02 | -10.37% | 42.70 | 45.59 | 236037 | 104540.13 | 20.28% | 2.00 |
深证大盘股票行情在线 K线走势图
