博士眼镜

300622
🏛️ 中国 →
30.86
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.42 31.45 31.30 31.35 418.4K
09:35 31.31 31.43 31.31 31.36 236.0K
09:40 31.36 31.45 31.36 31.36 155.9K
09:45 31.36 31.40 31.29 31.30 306.8K
09:50 31.31 31.31 31.07 31.09 460.5K
09:55 31.09 31.19 31.05 31.17 294.3K
10:00 31.14 31.20 31.09 31.14 159.4K
10:05 31.13 31.22 31.10 31.22 73.6K
10:10 31.22 31.22 31.15 31.18 151.1K
10:15 31.15 31.25 31.15 31.22 121.6K
10:20 31.20 31.26 31.20 31.25 82.8K
10:25 31.25 31.31 31.25 31.29 104.9K
10:30 31.29 31.30 31.22 31.27 70.4K
10:35 31.27 31.27 31.20 31.22 55.3K
10:40 31.22 31.25 31.19 31.23 88.2K
10:45 31.23 31.32 31.23 31.32 96.2K
10:50 31.31 31.33 31.27 31.27 94.8K
10:55 31.28 31.31 31.27 31.30 99.7K
11:00 31.30 31.36 31.30 31.35 59.6K
11:05 31.35 31.35 31.33 31.35 22.3K
11:10 31.35 31.35 31.29 31.33 68.7K
11:15 31.32 31.32 31.27 31.28 25.7K
11:20 31.28 31.28 31.24 31.25 59.9K
11:25 31.25 31.28 31.25 31.26 23.7K
13:00 31.25 31.26 31.17 31.17 127.2K
13:05 31.15 31.20 31.14 31.18 60.4K
13:10 31.18 31.23 31.18 31.18 81.3K
13:15 31.18 31.19 31.15 31.16 92.7K
13:20 31.15 31.20 31.13 31.13 65.4K
13:25 31.13 31.15 31.12 31.13 59.6K
13:30 31.12 31.13 31.08 31.12 154.1K
13:35 31.11 31.12 31.06 31.07 147.2K
13:40 31.07 31.12 31.07 31.10 82.7K
13:45 31.10 31.15 31.08 31.15 231.3K
13:50 31.15 31.18 31.07 31.09 128.8K
13:55 31.08 31.09 31.01 31.02 397.5K
14:00 31.02 31.05 31.01 31.05 104.1K
14:05 31.05 31.07 31.02 31.07 82.2K
14:10 31.06 31.07 31.01 31.03 110.4K
14:15 31.03 31.10 31.01 31.04 105.8K
14:20 31.05 31.07 31.03 31.04 63.2K
14:25 31.03 31.04 30.92 30.98 546.9K
14:30 30.98 31.02 30.88 30.96 232.4K
14:35 30.95 30.96 30.89 30.91 180.8K
14:40 30.91 30.97 30.90 30.95 170.9K
14:45 30.95 31.10 30.95 30.97 165.9K
14:50 30.97 30.97 30.88 30.88 287.5K
14:55 30.88 30.89 30.87 30.87 171.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.85 30.95 30.29 30.86 5.4M
2025-09-26 31.48 31.50 30.86 30.86 7.2M
2025-09-25 31.81 32.38 31.65 31.66 7.3M
2025-09-24 31.60 31.98 31.28 31.90 7.8M
2025-09-23 33.14 33.20 31.03 31.79 12.5M
2025-09-22 33.15 33.92 32.81 33.17 8.6M
2025-09-19 33.65 33.84 32.70 33.02 10.5M
2025-09-18 34.65 34.75 33.33 33.71 17.2M
2025-09-17 35.48 35.90 34.82 34.90 15.3M
2025-09-16 34.80 35.35 34.25 35.25 12.0M
2025-09-15 34.40 35.66 34.30 34.85 14.1M
2025-09-12 34.66 35.26 34.29 34.29 9.0M
2025-09-11 33.75 34.98 33.22 34.70 11.1M
2025-09-10 33.42 34.58 33.33 34.02 8.5M
2025-09-09 34.69 34.69 33.47 33.57 10.3M
2025-09-08 34.80 35.29 34.44 35.04 7.9M
2025-09-05 34.05 34.98 33.36 34.96 11.0M
2025-09-04 33.82 35.00 33.40 34.18 13.9M
2025-09-03 34.80 35.28 33.62 33.70 8.6M
2025-09-02 35.68 35.77 34.13 34.56 12.5M
2025-09-01 36.04 36.66 35.63 35.79 11.0M
2025-08-29 36.76 36.86 35.90 36.04 10.8M
2025-08-28 36.70 37.30 35.48 36.75 21.5M
2025-08-27 37.63 39.28 37.10 37.30 29.6M
2025-08-26 36.30 38.05 36.09 37.41 23.0M
2025-08-25 36.54 37.80 36.27 37.22 22.7M
2025-08-22 35.82 36.59 35.30 36.30 14.2M
2025-08-21 36.30 37.48 35.85 36.18 19.0M
2025-08-20 35.96 37.00 35.88 36.60 18.1M
2025-08-19 36.71 36.73 35.68 36.23 17.1M
2025-08-18 35.22 36.87 35.22 36.71 24.9M
2025-08-15 34.97 35.50 34.96 35.22 17.9M
2025-08-14 34.50 35.90 33.70 35.18 26.4M
2025-08-13 34.67 34.75 34.03 34.50 11.4M
2025-08-12 34.43 34.60 34.00 34.42 11.9M
2025-08-11 32.88 34.74 32.80 34.25 19.4M
2025-08-08 33.60 33.60 32.90 32.91 8.9M
2025-08-07 33.59 34.27 33.54 33.76 10.0M
2025-08-06 33.48 33.74 33.23 33.73 7.5M
2025-08-05 33.50 33.66 33.30 33.48 5.4M
2025-08-04 32.94 33.50 32.42 33.44 6.5M
2025-08-01 33.66 33.68 33.00 33.17 6.7M
2025-07-31 33.52 33.88 33.34 33.50 7.9M
2025-07-30 33.72 33.78 33.20 33.33 7.3M
2025-07-29 34.30 34.32 33.54 33.78 10.9M
2025-07-28 35.14 35.14 34.37 34.49 10.4M
2025-07-25 34.12 35.29 34.01 34.85 17.2M
2025-07-24 34.34 34.42 34.00 34.11 9.2M
2025-07-23 34.01 34.34 33.57 34.00 10.8M
2025-07-22 34.36 34.37 33.70 33.88 9.5M
2025-07-21 33.64 34.34 33.55 34.34 11.7M
2025-07-18 33.90 33.93 33.50 33.64 6.8M
2025-07-17 33.31 33.91 33.12 33.81 11.2M
2025-07-16 33.30 33.59 33.11 33.31 5.8M
2025-07-15 33.80 33.84 33.08 33.33 7.2M
2025-07-14 33.50 33.88 33.03 33.63 8.0M
2025-07-11 33.41 33.68 33.00 33.55 9.1M
2025-07-10 33.30 33.55 33.12 33.48 7.0M
2025-07-09 33.60 33.87 33.21 33.30 8.4M
2025-07-08 33.25 33.66 33.14 33.61 7.7M
2025-07-07 33.27 33.64 33.06 33.15 7.9M
2025-07-04 34.09 34.09 33.40 33.42 8.8M
2025-07-03 33.56 34.07 33.55 33.95 7.7M
2025-07-02 34.18 34.18 33.41 33.84 10.2M
2025-07-01 34.60 34.72 33.65 34.18 16.5M
2025-06-30 34.43 35.00 34.19 34.77 16.9M
2025-06-27 36.50 36.50 33.86 34.63 26.3M
2025-06-26 36.92 36.92 35.83 36.12 20.7M
2025-06-25 36.50 37.69 35.45 37.02 33.5M
2025-06-24 34.70 35.62 34.50 35.56 18.5M
2025-06-23 32.54 35.50 32.54 35.00 20.9M
2025-06-20 35.43 36.15 33.26 33.29 17.7M
2025-06-19 35.94 35.96 34.88 35.26 17.6M
2025-06-18 35.00 36.80 34.60 36.02 27.2M
2025-06-17 34.00 37.76 33.99 36.03 36.3M
2025-06-16 32.13 34.50 32.13 33.46 17.0M
2025-06-13 32.35 33.81 32.30 32.93 17.3M
2025-06-12 36.00 36.34 32.87 33.19 26.4M
2025-06-11 32.00 33.35 31.97 32.77 12.4M
2025-06-10 32.51 32.98 31.56 32.11 11.0M
2025-06-09 32.08 33.17 32.04 32.83 11.0M
2025-06-06 32.20 32.75 31.70 32.08 8.4M
2025-06-05 31.56 32.80 31.51 32.35 14.9M
2025-06-04 30.20 32.00 30.07 31.88 12.7M
2025-06-03 30.15 31.05 29.71 30.45 6.4M
2025-05-30 30.48 30.73 30.02 30.19 6.5M
2025-05-29 30.25 31.27 30.25 30.84 7.0M
2025-05-28 31.52 31.79 30.39 30.55 8.4M
2025-05-27 32.01 32.16 30.99 31.05 11.0M
2025-05-26 39.41 42.63 39.03 41.84 14.3M
2025-05-23 40.60 40.78 39.25 39.40 10.1M
2025-05-22 42.35 42.35 40.59 41.00 11.6M
2025-05-21 41.50 43.43 40.72 42.37 18.4M
2025-05-20 40.60 41.12 40.05 40.73 5.8M
2025-05-19 41.70 41.70 39.80 40.93 9.0M
2025-05-16 41.35 42.92 40.96 42.02 7.7M
2025-05-15 42.80 42.80 41.56 41.64 5.6M
2025-05-14 43.15 43.35 42.38 42.88 6.7M
2025-05-13 44.14 44.38 43.08 43.17 7.5M
2025-05-12 43.45 43.68 42.93 43.66 6.7M
2025-05-09 44.00 44.17 42.82 42.92 7.6M
2025-05-08 43.27 44.58 42.92 43.83 9.9M
2025-05-07 43.95 44.34 42.58 43.32 10.7M
2025-05-06 41.53 44.26 41.53 43.59 14.9M
2025-04-30 41.60 43.00 40.29 42.72 20.7M
2025-04-29 38.50 39.80 38.26 39.20 7.1M
2025-04-28 38.45 39.66 37.86 38.57 6.1M
2025-04-25 38.30 39.20 38.16 38.67 4.9M
2025-04-24 39.60 39.60 38.23 38.31 5.2M
2025-04-23 39.31 39.89 39.05 39.42 6.7M
2025-04-22 39.43 39.64 38.69 38.81 5.8M
2025-04-21 38.41 39.82 37.66 39.82 8.5M
2025-04-18 38.09 38.69 37.62 38.02 5.1M
2025-04-17 38.36 39.38 38.29 38.30 7.2M
2025-04-16 39.96 40.00 38.38 39.00 7.8M
2025-04-15 40.95 41.39 39.59 39.97 13.8M
2025-04-14 40.20 42.45 40.13 41.91 18.7M
2025-04-11 37.98 39.99 37.51 39.10 11.9M
2025-04-10 38.30 39.42 38.15 38.40 12.3M
2025-04-09 35.80 37.57 32.11 36.93 13.4M
2025-04-08 34.50 36.61 34.50 36.09 12.0M
2025-04-07 38.83 40.38 34.50 34.50 11.3M
2025-04-03 44.00 44.62 43.00 43.13 6.4M
2025-04-02 44.00 44.95 43.81 44.45 5.1M
2025-04-01 45.11 46.40 44.30 44.32 9.0M
2025-03-31 44.00 44.99 42.80 44.98 9.7M
2025-03-28 45.28 46.64 44.82 45.52 8.0M
2025-03-27 45.80 46.35 45.01 45.71 6.0M
2025-03-26 46.20 46.90 45.88 46.28 5.9M
2025-03-25 48.00 48.35 46.24 46.58 10.7M
2025-03-24 48.50 51.50 47.96 49.51 13.7M
2025-03-21 48.60 49.49 47.48 47.48 12.2M
2025-03-20 51.00 51.50 50.37 50.46 13.6M
2025-03-19 50.20 51.25 49.73 49.89 10.2M
2025-03-18 49.27 50.00 49.05 49.78 7.2M
2025-03-17 49.37 50.22 48.71 49.25 7.1M
2025-03-14 48.09 49.67 48.09 49.37 8.3M
2025-03-13 50.99 50.99 48.07 48.43 13.1M
2025-03-12 53.12 53.13 51.10 51.14 13.7M
2025-03-11 50.09 52.55 49.81 52.52 15.7M
2025-03-10 50.88 51.50 49.71 51.32 10.2M
2025-03-07 51.49 52.66 50.04 50.88 15.1M
2025-03-06 51.20 52.76 50.60 52.30 18.4M
2025-03-05 50.14 51.17 49.87 50.83 11.9M
2025-03-04 51.00 52.80 50.36 51.04 18.2M
2025-03-03 49.62 51.17 47.71 50.99 17.9M
2025-02-28 52.31 52.85 49.40 49.62 18.2M
2025-02-27 56.60 56.80 52.88 53.88 22.1M
2025-02-26 55.01 56.55 53.58 55.92 26.1M
2025-02-25 52.49 59.50 52.13 56.36 41.3M
2025-02-24 53.38 54.95 51.67 54.28 30.8M
2025-02-21 55.08 57.89 53.92 55.64 59.3M
2025-02-20 49.00 54.11 48.88 54.11 58.4M
2025-02-19 43.58 45.23 43.57 45.09 16.1M
2025-02-18 44.03 45.59 42.70 43.41 23.6M
2025-02-17 46.30 48.62 46.02 48.43 16.6M
2025-02-14 48.50 48.50 46.00 46.37 19.4M
2025-02-13 51.00 51.08 48.90 48.98 17.9M
2025-02-12 50.00 52.50 48.91 51.70 18.7M
2025-02-11 52.10 53.56 51.14 51.21 21.6M
2025-02-10 51.00 52.18 50.81 51.98 19.4M
2025-02-07 52.95 54.17 50.56 52.26 30.8M
2025-02-06 49.66 53.59 49.00 52.95 27.4M
2025-02-05 48.10 49.84 46.50 49.25 17.6M
2025-01-27 49.08 49.59 47.33 47.51 13.5M
2025-01-24 46.02 48.70 45.80 48.38 17.7M
2025-01-23 49.79 50.28 47.20 47.37 19.8M
2025-01-22 48.98 49.90 47.50 49.00 16.9M
2025-01-21 47.88 51.40 47.88 50.11 27.1M
2025-01-20 48.00 48.33 46.50 47.10 12.9M
2025-01-17 45.80 47.30 45.11 46.65 15.0M
2025-01-16 47.70 48.60 45.50 46.22 17.6M
2025-01-15 48.21 49.86 47.20 47.70 19.0M
2025-01-14 44.46 49.00 43.65 48.50 23.6M
2025-01-13 42.90 45.05 42.70 43.58 12.4M
2025-01-10 47.50 48.18 44.79 44.81 19.5M
2025-01-09 47.60 50.48 46.90 48.17 22.6M
2025-01-08 46.10 49.00 44.68 47.87 25.1M
2025-01-07 43.50 47.50 43.50 47.09 22.4M
2025-01-06 49.00 49.00 42.89 43.96 24.7M
2025-01-03 52.04 53.96 50.30 51.46 24.6M
2025-01-02 49.76 52.29 49.76 50.30 18.8M