博士眼镜 (300622) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	15.18	14.83	-0.30	-1.98%	14.60	15.28	92570	13739	4.24%
2026-08-13	15.64	15.13	-0.51	-3.26%	15.12	15.83	90451	13996	4.15%
2026-08-12	15.61	15.64	-0.06	-0.38%	15.50	15.74	66153	10322	3.03%
2026-08-11	15.88	15.70	-0.17	-1.07%	15.65	15.98	75922	11965	3.48%
2026-08-10	15.61	15.87	0.19	1.21%	15.54	16.09	110403	17471	5.06%
2026-08-07	15.89	15.68	-0.08	-0.51%	15.43	15.89	92656	14468	4.25%
2026-08-06	15.91	15.76	-0.37	-2.29%	15.59	16.08	124623	19684	5.71%
2026-08-05	15.94	16.13	0.02	0.12%	15.75	16.25	212513	33945	9.74%
2026-08-04	15.84	16.11	0.27	1.70%	15.71	16.45	194438	31189	8.92%
2026-08-03	15.96	15.84	-0.15	-0.94%	15.52	16.08	152356	24074	6.99%
2026-07-31	14.80	15.99	1.04	6.96%	14.78	16.50	300013	47229	13.76%
2026-07-30	14.93	14.95	-0.16	-1.06%	14.81	15.36	164309	24741	7.53%
2026-07-29	13.95	15.11	1.19	8.55%	13.87	15.60	237202	35218	10.88%
2026-07-28	13.62	13.92	0.04	0.29%	13.51	14.15	71947	9974	3.30%
2026-07-27	13.45	13.88	0.23	1.68%	13.18	13.93	91715	12568	4.21%
2026-07-24	14.46	13.65	-1.07	-7.27%	13.65	14.60	149666	20909	6.86%
2026-07-23	15.10	14.72	-0.65	-4.23%	14.42	15.17	165004	24266	7.57%
2026-07-22	14.55	15.37	0.42	2.81%	14.36	15.39	197109	29523	9.04%
2026-07-21	15.06	14.95	-0.15	-0.99%	14.27	15.52	179021	26514	8.21%
2026-07-20	14.99	15.10	-0.62	-3.94%	14.79	15.49	202688	30566	9.29%
2026-07-17	14.82	15.72	0.52	3.42%	14.58	15.89	267249	40364	12.25%
2026-07-16	13.64	15.20	1.57	11.52%	13.64	15.56	227729	33643	10.44%
2026-07-15	13.42	13.63	0.21	1.56%	13.36	13.90	60753	8301	2.79%
2026-07-14	13.30	13.42	0.12	0.90%	13.09	13.48	46290	6157	2.12%
2026-07-13	13.93	13.30	-0.61	-4.39%	13.29	13.96	54376	7341	2.49%
2026-07-10	13.85	13.91	0.04	0.29%	13.58	14.30	56695	7960	2.60%
2026-07-09	13.80	13.87	0.09	0.65%	13.46	13.96	48541	6664	2.23%
2026-07-08	13.95	13.78	-0.21	-1.50%	13.73	14.12	34249	4746	1.57%
2026-07-07	14.47	13.99	-0.47	-3.25%	13.98	14.57	38527	5452	1.77%
2026-07-06	14.65	14.46	-0.31	-2.10%	14.34	14.87	48177	7004	2.21%
2026-07-03	14.43	14.77	0.34	2.36%	14.42	14.93	65203	9572	2.99%
2026-07-02	14.46	14.43	-0.22	-1.50%	14.41	14.77	58650	8554	2.69%
2026-07-01	13.88	14.65	0.71	5.09%	13.88	14.98	101036	14727	4.63%
2026-06-30	13.75	13.94	0.19	1.38%	13.54	14.10	59246	8237	2.72%
2026-06-29	13.78	13.75	-0.03	-0.22%	13.44	13.88	57262	7834	2.63%
2026-06-26	14.15	13.78	-0.52	-3.64%	13.77	14.27	69175	9632	3.17%
2026-06-25	14.64	14.30	-0.40	-2.72%	14.12	14.75	69471	10002	3.19%
2026-06-24	15.28	14.70	-0.59	-3.86%	14.50	15.28	84017	12390	3.85%
2026-06-23	15.60	15.29	-0.56	-3.53%	15.25	15.77	72720	11265	3.33%
2026-06-22	15.21	15.85	0.43	2.79%	15.03	15.91	102954	15976	4.72%
2026-06-18	15.60	15.42	-0.32	-2.03%	15.18	15.74	67806	10473	3.11%
2026-06-17	15.46	15.74	0.20	1.29%	15.41	16.13	92581	14611	4.25%
2026-06-16	15.40	15.54	0.14	0.91%	15.00	15.59	64611	9912	2.96%
2026-06-15	15.23	15.40	0.29	1.92%	15.18	15.45	55404	8498	2.54%
2026-06-12	15.28	15.11	0.11	0.73%	15.01	15.40	54120	8223	2.48%
2026-06-11	15.02	15.00	-0.24	-1.57%	14.88	15.77	64286	9755	2.95%
2026-06-10	15.55	15.24	-0.48	-3.05%	15.01	15.70	56844	8690	2.61%
2026-06-09	15.85	15.72	-0.01	-0.06%	15.54	15.91	43278	6776	1.98%
2026-06-08	15.80	15.73	-0.53	-3.26%	15.54	16.26	66697	10554	3.06%
2026-06-05	15.91	16.26	0.36	2.26%	15.57	16.40	75774	12186	3.47%
2026-06-04	16.40	15.90	-0.57	-3.46%	15.74	16.47	71224	11418	3.27%
2026-06-03	16.74	16.47	-0.43	-2.54%	16.30	16.98	71678	11916	3.29%
2026-06-02	17.39	16.90	-0.69	-3.92%	16.86	17.54	65226	11120	2.99%
2026-06-01	17.11	17.59	0.41	2.39%	17.06	17.78	66647	11673	3.06%
2026-05-29	17.25	17.18	-0.01	-0.06%	17.08	17.65	68411	11847	4.39%
2026-05-28	24.50	24.33	-0.16	-0.65%	23.69	24.66	52002	12543	3.34%
2026-05-27	24.51	24.49	-0.30	-1.21%	24.30	25.39	69044	17153	4.43%
2026-05-26	24.83	24.79	-0.29	-1.16%	23.91	24.93	71188	17348	4.57%
2026-05-25	24.90	25.08	0.24	0.97%	24.48	25.15	66259	16467	4.25%
2026-05-22	25.36	24.84	-0.52	-2.05%	24.50	25.60	94962	23602	6.10%
2026-05-21	26.41	25.36	-1.14	-4.30%	25.27	26.75	120396	31451	7.73%
2026-05-20	27.87	26.50	-1.95	-6.85%	26.47	27.95	148324	40053	9.52%
2026-05-19	28.20	28.45	-0.07	-0.25%	27.71	28.77	137675	38852	8.84%
2026-05-18	27.10	28.52	1.15	4.20%	26.78	28.58	181213	50210	11.63%
2026-05-15	26.37	27.37	1.35	5.19%	26.36	27.87	196030	53098	12.58%
2026-05-14	26.00	26.02	-0.37	-1.40%	25.45	26.93	133062	34763	8.54%
2026-05-13	26.00	26.39	1.21	4.81%	25.59	26.54	141825	37123	9.10%
2026-05-12	25.81	25.18	-0.63	-2.44%	25.11	25.81	57165	14517	3.67%
2026-05-11	25.77	25.81	0.08	0.31%	25.40	26.06	71638	18452	4.60%