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
2025-08-01	33.66	33.17	-0.33	-0.99%	33.00	33.68	66952	22262	4.33%
2025-07-31	33.52	33.50	0.17	0.51%	33.34	33.88	78515	26391	5.07%
2025-07-30	33.72	33.33	-0.45	-1.33%	33.20	33.78	73115	24493	4.73%
2025-07-29	34.30	33.78	-0.71	-2.06%	33.54	34.32	108619	36686	7.02%
2025-07-28	35.14	34.49	-0.36	-1.03%	34.37	35.14	104020	35915	6.72%
2025-07-25	34.12	34.85	0.74	2.17%	34.01	35.29	171986	59831	11.12%
2025-07-24	34.34	34.11	0.11	0.32%	34.00	34.42	92316	31511	5.97%
2025-07-23	34.01	34.00	0.12	0.35%	33.57	34.34	107626	36543	6.96%
2025-07-22	34.36	33.88	-0.46	-1.34%	33.70	34.37	95421	32307	6.17%
2025-07-21	33.64	34.34	0.70	2.08%	33.55	34.34	117069	39846	7.57%
2025-07-18	33.90	33.64	-0.17	-0.50%	33.50	33.93	68089	22916	4.40%
2025-07-17	33.31	33.81	0.50	1.50%	33.12	33.91	112361	37797	7.26%
2025-07-16	33.30	33.31	-0.02	-0.06%	33.11	33.59	57656	19241	3.73%
2025-07-15	33.80	33.33	-0.30	-0.89%	33.08	33.84	72420	24156	4.68%
2025-07-14	33.50	33.63	0.08	0.24%	33.03	33.88	80192	26776	5.18%
2025-07-11	33.41	33.55	0.07	0.21%	33.00	33.68	91387	30483	5.91%
2025-07-10	33.30	33.48	0.18	0.54%	33.12	33.55	69833	23260	4.51%
2025-07-09	33.60	33.30	-0.31	-0.92%	33.21	33.87	84160	28248	5.44%
2025-07-08	33.25	33.61	0.46	1.39%	33.14	33.66	76550	25631	4.95%
2025-07-07	33.27	33.15	-0.27	-0.81%	33.06	33.64	79115	26350	5.11%
2025-07-04	34.09	33.42	-0.53	-1.56%	33.40	34.09	87716	29479	5.67%
2025-07-03	33.56	33.95	0.11	0.33%	33.55	34.07	76650	25992	4.95%
2025-07-02	34.18	33.84	-0.34	-0.99%	33.41	34.18	102299	34434	6.61%
2025-07-01	34.60	34.18	-0.59	-1.70%	33.65	34.72	164729	56306	10.65%
2025-06-30	34.43	34.77	0.14	0.40%	34.19	35.00	168940	58492	10.92%
2025-06-27	36.50	34.63	-1.49	-4.13%	33.86	36.50	262973	91200	17.00%
2025-06-26	36.92	36.12	-0.90	-2.43%	35.83	36.92	207336	74996	13.40%
2025-06-25	36.50	37.02	1.46	4.11%	35.45	37.69	334994	122523	21.65%
2025-06-24	34.70	35.56	0.56	1.60%	34.50	35.62	184536	64765	11.93%
2025-06-23	32.54	35.00	1.71	5.14%	32.54	35.50	209147	71745	13.52%
2025-06-20	35.43	33.29	-1.97	-5.59%	33.26	36.15	177130	60521	11.45%
2025-06-19	35.94	35.26	-0.76	-2.11%	34.88	35.96	176010	62326	11.38%
2025-06-18	35.00	36.02	-0.01	-0.03%	34.60	36.80	271677	97727	17.56%
2025-06-17	34.00	36.03	2.57	7.68%	33.99	37.76	362972	129951	23.46%
2025-06-16	32.13	33.46	0.53	1.61%	32.13	34.50	169919	57004	10.98%
2025-06-13	32.35	32.93	-0.26	-0.78%	32.30	33.81	172539	56771	11.15%
2025-06-12	36.00	33.19	0.42	1.28%	32.87	36.34	264420	90481	17.09%
2025-06-11	32.00	32.77	0.66	2.06%	31.97	33.35	124272	40709	8.03%
2025-06-10	32.51	32.11	-0.72	-2.19%	31.56	32.98	110311	35599	7.13%
2025-06-09	32.08	32.83	0.75	2.34%	32.04	33.17	110192	36065	7.12%
2025-06-06	32.20	32.08	-0.27	-0.83%	31.70	32.75	83644	26923	5.41%
2025-06-05	31.56	32.35	0.47	1.47%	31.51	32.80	148609	48084	9.61%
2025-06-04	30.20	31.88	1.43	4.70%	30.07	32.00	126805	39540	8.20%
2025-06-03	30.15	30.45	0.26	0.86%	29.71	31.05	64026	19546	4.14%
2025-05-30	39.62	39.25	-0.84	-2.10%	39.02	39.95	50180	19754	4.22%
2025-05-29	39.33	40.09	0.37	0.93%	39.33	40.65	53756	21569	4.52%
2025-05-28	40.97	39.72	-0.64	-1.59%	39.50	41.33	64677	25972	5.43%
2025-05-27	41.61	40.36	-1.48	-3.54%	40.29	41.81	84976	34587	7.14%
2025-05-26	39.41	41.84	2.44	6.19%	39.03	42.63	142997	58792	12.02%
2025-05-23	40.60	39.40	-1.60	-3.90%	39.25	40.78	101433	40419	8.52%
2025-05-22	42.35	41.00	-1.37	-3.23%	40.59	42.35	115554	47778	9.71%
2025-05-21	41.50	42.37	1.64	4.03%	40.72	43.43	183852	77654	15.45%
2025-05-20	40.60	40.73	-0.20	-0.49%	40.05	41.12	57566	23358	4.84%
2025-05-19	41.70	40.93	-1.09	-2.59%	39.80	41.70	89570	36191	7.53%
2025-05-16	41.35	42.02	0.38	0.91%	40.96	42.92	77303	32514	6.50%
2025-05-15	42.80	41.64	-1.24	-2.89%	41.56	42.80	55539	23292	4.67%
2025-05-14	43.15	42.88	-0.29	-0.67%	42.38	43.35	67334	28786	5.66%
2025-05-13	44.14	43.17	-0.49	-1.12%	43.08	44.38	74871	32614	6.29%
2025-05-12	43.45	43.66	0.74	1.72%	42.93	43.68	66676	28877	5.60%
2025-05-09	44.00	42.92	-0.91	-2.08%	42.82	44.17	75813	32791	6.37%
2025-05-08	43.27	43.83	0.51	1.18%	42.92	44.58	99167	43397	8.33%
2025-05-07	43.95	43.32	-0.27	-0.62%	42.58	44.34	106524	46148	8.95%
2025-05-06	41.53	43.59	0.87	2.04%	41.53	44.26	149302	64412	12.55%
2025-04-30	41.60	42.72	3.52	8.98%	40.29	43.00	207129	86266	17.40%
2025-04-29	38.50	39.20	0.63	1.63%	38.26	39.80	71294	28036	5.99%
2025-04-28	38.45	38.57	-0.10	-0.26%	37.86	39.66	61220	23699	5.14%
2025-04-25	38.30	38.67	0.36	0.94%	38.16	39.20	48881	18927	4.11%
2025-04-24	39.60	38.31	-1.11	-2.82%	38.23	39.60	51762	20014	4.35%