博士眼镜(300622)股票信息
| 股票代码 | 300622 |
| 股票名称 | 博士眼镜 |
| 最新价/元 | 25.36 |
| 涨跌额/元 | -6.34 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 25.36 |
| 昨收/元 | 31.70 |
| 今开/元 | 30.00 |
| 最高/元 | 30.00 |
| 最低/元 | 25.36 |
| 成交量/手 | 289388.32 |
| 成交额/万 | 78609.97 |
| 股净值/元 | 34.27 |
| 市净率 | 6.02 |
| 总市值/万 | 444461.06 |
| 流通值/万 | 295082.83 |
| 换手率/% | 24.87 |
| 入市日期 | 2017-03-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
博士眼镜(300622)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 30.00 | 25.36 | -6.34 | -20.00 | 289388.32 | 78609.97 | 24.87 |
| 2024-10-08 | 33.50 | 31.70 | 2.92 | 10.15 | 379204.25 | 116692.44 | 32.87 |
| 2024-09-30 | 25.80 | 28.78 | 3.97 | 16.00 | 347494.14 | 93802.00 | 30.12 |
| 2024-09-27 | 23.32 | 24.81 | 1.34 | 5.71 | 305682.28 | 73994.29 | 26.49 |
| 2024-09-26 | 24.77 | 23.47 | -2.58 | -9.90 | 329178.51 | 76695.74 | 28.53 |
| 2024-09-25 | 24.83 | 26.05 | 0.73 | 2.88 | 335363.85 | 86702.99 | 29.07 |
| 2024-09-24 | 24.21 | 25.32 | 1.52 | 6.39 | 286958.29 | 71687.15 | 24.87 |
| 2024-09-23 | 23.96 | 23.80 | -0.60 | -2.46 | 193211.17 | 46237.79 | 16.75 |
| 2024-09-20 | 23.44 | 24.40 | 1.26 | 5.45 | 235045.61 | 55961.87 | 20.37 |
| 2024-09-19 | 22.74 | 23.14 | 0.66 | 2.94 | 113045.20 | 25870.66 | 9.80 |
| 2024-09-18 | 22.90 | 22.48 | -0.42 | -1.83 | 127820.81 | 28873.45 | 11.08 |
| 2024-09-13 | 23.85 | 22.90 | -0.78 | -3.29 | 185406.71 | 43634.97 | 16.07 |
| 2024-09-12 | 25.11 | 23.68 | -1.39 | -5.54 | 193026.73 | 46813.08 | 16.73 |
| 2024-09-11 | 24.66 | 25.07 | 0.46 | 1.87 | 183159.72 | 45757.50 | 15.87 |
| 2024-09-10 | 24.86 | 24.61 | 0.13 | 0.53 | 118831.24 | 28986.12 | 10.30 |
| 2024-09-09 | 24.45 | 24.48 | 0.03 | 0.12 | 137426.81 | 33738.08 | 11.91 |
| 2024-09-06 | 25.10 | 24.45 | -0.80 | -3.17 | 180607.44 | 44849.99 | 15.65 |
| 2024-09-05 | 25.10 | 25.25 | 0.74 | 3.02 | 233228.01 | 58612.94 | 20.21 |
| 2024-09-04 | 27.49 | 24.51 | -3.80 | -13.42 | 365542.75 | 91476.71 | 31.68 |
| 2024-09-03 | 26.65 | 28.31 | 0.64 | 2.31 | 287149.95 | 80244.68 | 24.89 |
| 2024-09-02 | 26.39 | 27.67 | 0.05 | 0.18 | 372073.08 | 104510.42 | 32.25 |
| 2024-08-30 | 26.58 | 27.62 | 1.04 | 3.91 | 426268.80 | 120546.94 | 36.94 |
| 2024-08-29 | 25.31 | 26.58 | 1.24 | 4.89 | 367642.08 | 98017.60 | 31.86 |
| 2024-08-28 | 25.24 | 25.34 | 0.24 | 0.96 | 244218.45 | 62027.37 | 21.17 |
| 2024-08-27 | 26.33 | 25.10 | -1.90 | -7.04 | 324568.77 | 83311.08 | 28.13 |
| 2024-08-26 | 27.29 | 27.00 | -0.85 | -3.05 | 348591.48 | 94234.44 | 30.21 |
| 2024-08-23 | 28.50 | 27.85 | -1.52 | -5.18 | 332549.17 | 94027.15 | 28.82 |
| 2024-08-22 | 28.50 | 29.37 | 0.27 | 0.93 | 346820.58 | 100952.90 | 30.06 |
| 2024-08-21 | 29.55 | 29.10 | -1.33 | -4.37 | 408428.43 | 119142.80 | 35.40 |
| 2024-08-20 | 32.30 | 30.43 | -3.19 | -9.49 | 510659.88 | 162356.90 | 44.26 |
| 2024-08-19 | 37.00 | 33.62 | -4.19 | -11.08 | 498911.36 | 171958.10 | 43.24 |
| 2024-08-16 | 32.00 | 37.81 | 6.30 | 19.99 | 484217.65 | 166484.71 | 41.97 |
| 2024-08-15 | 28.00 | 31.51 | 5.25 | 19.99 | 548108.42 | 162919.96 | 47.50 |
| 2024-08-14 | 24.22 | 26.26 | 4.38 | 20.02 | 436972.49 | 107264.73 | 37.87 |
| 2024-08-13 | 17.79 | 21.88 | 3.65 | 20.02 | 212912.34 | 43940.11 | 18.45 |
| 2024-08-12 | 15.11 | 18.23 | 3.02 | 19.86 | 190492.76 | 33289.63 | 16.51 |
| 2024-08-09 | 15.52 | 15.21 | -0.29 | -1.87 | 40447.00 | 6193.70 | 3.51 |
| 2024-08-08 | 15.11 | 15.50 | 0.21 | 1.37 | 60549.00 | 9363.44 | 5.25 |
| 2024-08-07 | 14.95 | 15.29 | 0.34 | 2.27 | 57625.00 | 8696.93 | 4.99 |
| 2024-08-06 | 14.39 | 14.95 | 0.57 | 3.96 | 67005.34 | 9897.90 | 5.81 |
| 2024-08-05 | 14.18 | 14.38 | -0.17 | -1.17 | 76423.59 | 11007.23 | 6.62 |
| 2024-08-02 | 15.41 | 14.55 | -0.87 | -5.64 | 120632.09 | 18197.15 | 10.46 |
| 2024-08-01 | 15.39 | 15.42 | 0.11 | 0.72 | 150375.11 | 23700.45 | 13.03 |
| 2024-07-31 | 16.24 | 15.31 | -1.49 | -8.87 | 206500.65 | 32496.18 | 17.90 |
| 2024-07-30 | 17.90 | 16.80 | 1.79 | 11.93 | 270122.84 | 48200.53 | 23.41 |
| 2024-07-29 | 12.56 | 15.01 | 2.50 | 19.98 | 111244.97 | 15899.35 | 9.64 |
| 2024-07-26 | 12.65 | 12.51 | -0.21 | -1.65 | 19931.44 | 2503.97 | 1.73 |
| 2024-07-25 | 12.66 | 12.72 | 0.06 | 0.47 | 19885.51 | 2517.22 | 1.72 |
| 2024-07-24 | 13.01 | 12.66 | -0.49 | -3.73 | 37853.72 | 4893.69 | 3.28 |
| 2024-07-23 | 12.70 | 13.15 | 0.34 | 2.65 | 58328.42 | 7593.06 | 5.06 |
| 2024-07-22 | 12.48 | 12.81 | 0.27 | 2.15 | 47460.61 | 6019.00 | 4.11 |
| 2024-07-19 | 11.52 | 12.54 | 0.94 | 8.10 | 51477.24 | 6490.88 | 4.46 |
| 2024-07-18 | 11.60 | 11.60 | -0.10 | -0.86 | 13871.00 | 1591.21 | 1.20 |
| 2024-07-17 | 11.48 | 11.70 | 0.28 | 2.45 | 16116.40 | 1869.01 | 1.40 |
| 2024-07-16 | 11.88 | 11.42 | -0.44 | -3.71 | 17882.00 | 2067.70 | 1.55 |
| 2024-07-15 | 12.08 | 11.86 | -0.27 | -2.23 | 11915.00 | 1413.37 | 1.04 |
| 2024-07-12 | 12.17 | 12.13 | -0.04 | -0.33 | 7849.06 | 957.00 | 0.68 |
| 2024-07-11 | 11.67 | 12.17 | 0.63 | 5.46 | 15612.00 | 1883.39 | 1.36 |
| 2024-07-10 | 11.63 | 11.54 | -0.13 | -1.11 | 6988.96 | 811.03 | 0.61 |
| 2024-07-09 | 11.69 | 11.67 | 0.06 | 0.52 | 9581.31 | 1111.09 | 0.83 |
| 2024-07-08 | 11.99 | 11.61 | -0.44 | -3.65 | 9212.16 | 1081.33 | 0.80 |
| 2024-07-05 | 11.63 | 12.05 | 0.31 | 2.64 | 10313.67 | 1227.31 | 0.90 |
| 2024-07-04 | 12.28 | 11.74 | -0.60 | -4.86 | 18278.00 | 2178.59 | 1.59 |
| 2024-07-03 | 12.38 | 12.34 | -0.02 | -0.16 | 14749.40 | 1844.85 | 1.28 |
| 2024-07-02 | 12.37 | 12.36 | 0.14 | 1.15 | 8224.00 | 1017.05 | 0.72 |
| 2024-07-01 | 12.15 | 12.22 | 0.05 | 0.41 | 9423.00 | 1144.88 | 0.82 |
| 2024-06-28 | 12.06 | 12.17 | 0.03 | 0.25 | 11537.00 | 1415.46 | 1.00 |
| 2024-06-27 | 12.42 | 12.14 | -0.17 | -1.38 | 15867.00 | 1939.97 | 1.38 |
| 2024-06-26 | 12.48 | 12.91 | 0.34 | 2.71 | 13795.30 | 1761.82 | 1.20 |
| 2024-06-25 | 12.30 | 12.57 | 0.21 | 1.70 | 10736.35 | 1342.99 | 0.93 |
| 2024-06-24 | 12.82 | 12.36 | -0.58 | -4.48 | 17470.89 | 2181.53 | 1.52 |
| 2024-06-21 | 13.04 | 12.94 | -0.09 | -0.69 | 9471.30 | 1227.35 | 0.82 |
| 2024-06-20 | 13.03 | 13.03 | 0.00 | 0.00 | 13558.80 | 1774.78 | 1.18 |
| 2024-06-19 | 13.11 | 13.03 | -0.11 | -0.84 | 11304.18 | 1479.27 | 0.98 |
| 2024-06-18 | 13.25 | 13.14 | -0.04 | -0.30 | 18552.28 | 2444.78 | 1.61 |
| 2024-06-17 | 13.41 | 13.18 | -0.28 | -2.08 | 11090.28 | 1476.55 | 0.96 |
| 2024-06-14 | 13.56 | 13.46 | 0.04 | 0.30 | 11406.64 | 1529.81 | 0.99 |
| 2024-06-13 | 13.66 | 13.42 | -0.24 | -1.76 | 10750.00 | 1446.77 | 0.93 |
| 2024-06-12 | 13.73 | 13.66 | 0.01 | 0.07 | 7862.00 | 1077.20 | 0.68 |
| 2024-06-11 | 13.67 | 13.65 | -0.14 | -1.02 | 14539.00 | 1983.03 | 1.26 |
| 2024-06-07 | 13.54 | 13.79 | 0.41 | 3.06 | 14530.56 | 2001.29 | 1.26 |
| 2024-06-06 | 14.10 | 13.38 | -0.66 | -4.70 | 22342.92 | 3049.12 | 1.94 |
| 2024-06-05 | 14.00 | 14.04 | -0.12 | -0.85 | 17032.07 | 2404.17 | 1.48 |
| 2024-06-04 | 14.59 | 14.16 | -0.43 | -2.95 | 15824.12 | 2252.13 | 1.38 |
| 2024-06-03 | 14.99 | 14.59 | -0.41 | -2.73 | 11835.00 | 1735.48 | 1.03 |
| 2024-05-31 | 14.70 | 15.00 | 0.31 | 2.11 | 9687.78 | 1444.70 | 0.84 |
| 2024-05-30 | 14.58 | 14.69 | -0.01 | -0.07 | 8775.00 | 1288.42 | 0.76 |
| 2024-05-29 | 14.63 | 14.70 | 0.06 | 0.41 | 8121.00 | 1194.27 | 0.71 |
| 2024-05-28 | 14.63 | 14.64 | -0.26 | -1.75 | 8374.00 | 1232.16 | 0.73 |
| 2024-05-27 | 14.97 | 14.90 | 0.14 | 0.95 | 8185.00 | 1201.12 | 0.71 |
| 2024-05-24 | 14.97 | 14.76 | -0.07 | -0.47 | 9199.00 | 1366.20 | 0.80 |
| 2024-05-23 | 15.20 | 14.83 | -0.44 | -2.88 | 12024.00 | 1795.24 | 1.05 |
| 2024-05-22 | 15.22 | 15.27 | 0.06 | 0.39 | 9514.00 | 1458.59 | 0.83 |
| 2024-05-21 | 15.51 | 15.21 | -0.32 | -2.06 | 11575.00 | 1766.15 | 1.01 |
| 2024-05-20 | 15.54 | 15.53 | 0.04 | 0.26 | 11292.79 | 1757.98 | 0.98 |
| 2024-05-17 | 15.80 | 15.49 | -0.08 | -0.51 | 11885.00 | 1842.29 | 1.03 |
| 2024-05-16 | 15.75 | 15.57 | 0.08 | 0.52 | 8562.00 | 1338.22 | 0.74 |
| 2024-05-15 | 15.65 | 15.49 | -0.16 | -1.02 | 6323.00 | 986.23 | 0.55 |
| 2024-05-14 | 15.58 | 15.65 | 0.21 | 1.36 | 11753.00 | 1844.38 | 1.02 |
| 2024-05-13 | 15.87 | 15.44 | -0.44 | -2.77 | 12814.00 | 1982.95 | 1.11 |
日K线
周K线
月K线
