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
2025-09-05	34.05	34.96	0.78	2.28%	33.36	34.98	109559	37762	7.08%
2025-09-04	33.82	34.18	0.48	1.42%	33.40	35.00	138896	47721	8.97%
2025-09-03	34.80	33.70	-0.86	-2.49%	33.62	35.28	85757	29568	5.54%
2025-09-02	35.68	34.56	-1.23	-3.44%	34.13	35.77	125116	43448	8.08%
2025-09-01	36.04	35.79	-0.25	-0.69%	35.63	36.66	109552	39431	7.08%
2025-08-29	36.76	36.04	-0.71	-1.93%	35.90	36.86	107592	38932	6.95%
2025-08-28	36.70	36.75	-0.55	-1.47%	35.48	37.30	215432	78604	13.92%
2025-08-27	37.63	37.30	-0.11	-0.29%	37.10	39.28	296017	113117	19.13%
2025-08-26	36.30	37.41	0.19	0.51%	36.09	38.05	229902	85669	14.86%
2025-08-25	36.54	37.22	0.92	2.53%	36.27	37.80	227067	83882	14.68%
2025-08-22	35.82	36.30	0.12	0.33%	35.30	36.59	141868	51470	9.17%
2025-08-21	36.30	36.18	-0.42	-1.15%	35.85	37.48	190384	69566	12.31%
2025-08-20	35.96	36.60	0.37	1.02%	35.88	37.00	181177	66111	11.71%
2025-08-19	36.71	36.23	-0.48	-1.31%	35.68	36.73	171298	62008	11.07%
2025-08-18	35.22	36.71	1.49	4.23%	35.22	36.87	248971	90135	16.09%
2025-08-15	34.97	35.22	0.04	0.11%	34.96	35.50	178592	62951	11.54%
2025-08-14	34.50	35.18	0.68	1.97%	33.70	35.90	264281	92416	17.08%
2025-08-13	34.67	34.50	0.08	0.23%	34.03	34.75	114043	39144	7.37%
2025-08-12	34.43	34.42	0.17	0.50%	34.00	34.60	119128	40866	7.70%
2025-08-11	32.88	34.25	1.34	4.07%	32.80	34.74	193596	66108	12.51%
2025-08-08	33.60	32.91	-0.85	-2.52%	32.90	33.60	88817	29404	5.74%
2025-08-07	33.59	33.76	0.03	0.09%	33.54	34.27	100155	34002	6.47%
2025-08-06	33.48	33.73	0.25	0.75%	33.23	33.74	75375	25328	4.87%
2025-08-05	33.50	33.48	0.04	0.12%	33.30	33.66	54008	18070	3.49%
2025-08-04	32.94	33.44	0.27	0.81%	32.42	33.50	65172	21485	4.21%
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%