博士眼镜（300622）历史行情

以下为博士眼镜近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.630	14.150	14.680	13.980	-0.430	-2.949%	548.37万	0.78亿	2.484%
2026-10-07	14.900	14.580	14.900	14.580	-0.220	-1.486%	417.04万	0.61亿	1.889%
2026-10-06	14.900	14.580	14.900	14.580	-0.220	-1.486%	417.04万	0.61亿	1.889%
2026-10-05	14.900	14.580	14.900	14.580	-0.220	-1.486%	417.04万	0.61亿	1.889%
2026-10-02	14.900	14.580	14.900	14.580	-0.220	-1.486%	417.04万	0.61亿	1.889%
2026-10-01	14.900	14.580	14.900	14.580	-0.220	-1.486%	417.04万	0.61亿	1.889%
2026-09-30	14.900	14.580	14.900	14.580	-0.220	-1.486%	4.17万	0.00亿	0.000%
2026-09-29	14.670	14.800	14.920	14.540	0.060	0.407%	4.46万	0.00亿	0.000%
2026-09-28	15.160	14.740	15.270	14.680	-0.420	-2.770%	4.69万	0.00亿	0.000%
2026-09-27	15.400	15.160	15.480	15.120	-0.250	-1.622%	488.44万	0.75亿	2.212%
2026-09-24	15.400	15.160	15.480	15.120	-0.250	-1.622%	4.88万	0.00亿	0.000%
2026-09-23	15.650	15.410	15.690	15.210	-0.240	-1.534%	11.13万	0.00亿	0.000%
2026-09-22	15.800	15.650	16.440	15.640	0.150	0.968%	19.40万	0.00亿	0.000%
2026-09-21	15.180	15.500	15.580	15.090	0.340	2.243%	8.16万	0.00亿	0.000%
2026-09-18	14.740	15.160	15.260	14.730	0.350	2.363%	11.21万	0.00亿	0.000%
2026-09-17	14.200	14.810	14.930	14.130	0.620	4.369%	8.82万	0.00亿	0.000%
2026-09-16	14.080	14.190	14.270	13.940	0.120	0.853%	3.94万	0.00亿	0.000%
2026-09-15	14.340	14.070	14.460	14.070	-0.280	-1.951%	3.89万	0.00亿	0.000%
2026-09-14	14.080	14.350	14.460	14.080	0.060	0.420%	3.99万	0.00亿	0.000%
2026-09-11	14.650	14.290	14.730	14.100	-0.510	-3.446%	6.72万	0.00亿	0.000%
2026-09-10	15.090	14.800	15.120	14.780	-0.410	-2.696%	4.91万	0.00亿	0.000%
2026-09-09	15.480	15.210	15.500	15.110	-0.250	-1.617%	5.35万	0.00亿	0.000%
2026-09-08	15.560	15.460	15.590	15.380	-0.100	-0.643%	6.02万	0.00亿	0.000%
2026-09-07	15.590	15.560	15.820	15.430	-0.120	-0.765%	7.06万	0.00亿	0.000%
2026-09-04	15.720	15.680	16.060	15.560	0.180	1.161%	10.83万	0.00亿	0.000%
2026-09-03	16.010	15.500	16.020	15.420	-0.420	-2.638%	10.85万	0.00亿	0.000%
2026-09-02	15.790	15.920	16.420	15.710	0.000	0.000%	19.23万	0.00亿	0.000%
2026-09-01	15.390	15.920	16.120	15.350	0.360	2.314%	18.48万	0.00亿	0.000%
2026-08-31	14.750	15.560	15.620	14.670	0.890	6.067%	14.62万	0.00亿	0.000%
2026-08-28	14.990	14.670	15.060	14.670	0.010	0.068%	6.96万	0.00亿	0.000%
2026-08-27	14.720	14.660	14.750	14.570	-0.010	-0.068%	4.76万	0.00亿	0.000%
2026-08-26	14.510	14.670	14.770	14.430	0.100	0.686%	6.09万	0.00亿	0.000%
2026-08-25	14.120	14.570	14.640	14.040	0.380	2.678%	6.46万	0.00亿	0.000%
2026-08-24	14.430	14.190	14.940	14.140	-0.380	-2.608%	7.15万	0.00亿	0.000%
2026-08-21	14.450	14.570	14.790	14.210	0.000	0.000%	8.30万	0.00亿	0.000%
2026-08-20	14.190	14.570	14.760	14.140	0.540	3.849%	7.52万	0.00亿	0.000%
2026-08-19	14.700	14.030	14.700	13.990	-0.760	-5.139%	6.91万	0.00亿	0.000%
2026-08-18	14.840	14.790	14.920	14.500	-0.090	-0.605%	5.51万	0.00亿	0.000%
2026-08-17	14.810	14.880	14.900	14.480	0.210	1.431%	5.30万	0.00亿	0.000%
2026-08-14	15.020	14.670	15.120	14.440	-0.300	-2.004%	9.26万	0.00亿	0.000%
2026-08-13	15.480	14.970	15.670	14.960	-0.510	-3.295%	9.05万	0.00亿	0.000%
2026-08-12	15.450	15.480	15.580	15.340	-0.060	-0.386%	6.62万	0.00亿	0.000%
2026-08-11	15.720	15.540	15.820	15.490	-0.170	-1.082%	7.59万	0.00亿	0.000%
2026-08-10	15.450	15.710	15.930	15.380	0.190	1.224%	11.04万	0.00亿	0.000%
2026-08-07	15.730	15.520	15.730	15.270	-0.080	-0.513%	9.27万	0.00亿	0.000%
2026-08-06	15.750	15.600	15.920	15.430	-0.370	-2.317%	12.46万	0.00亿	0.000%
2026-08-05	15.780	15.970	16.090	15.590	0.020	0.125%	21.25万	0.00亿	0.000%
2026-08-04	15.680	15.950	16.290	15.550	0.270	1.722%	19.44万	0.00亿	0.000%
2026-08-03	15.800	15.680	15.920	15.360	-0.150	-0.948%	15.24万	0.00亿	0.000%
2026-07-31	14.640	15.830	16.340	14.620	1.040	7.032%	30.00万	0.00亿	0.000%
2026-07-30	14.770	14.790	15.200	14.650	-0.160	-1.070%	16.43万	0.00亿	0.000%
2026-07-29	13.790	14.950	15.440	13.710	1.190	8.648%	23.72万	0.00亿	0.000%
2026-07-28	13.460	13.760	13.990	13.350	0.040	0.292%	7.19万	0.00亿	0.000%
2026-07-27	13.290	13.720	13.770	13.020	0.230	1.705%	9.17万	0.00亿	0.000%
2026-07-24	14.300	13.490	14.440	13.490	-1.070	-7.349%	14.97万	0.00亿	0.000%
2026-07-23	14.940	14.560	15.010	14.260	-0.650	-4.274%	16.50万	0.00亿	0.000%
2026-07-22	14.390	15.210	15.230	14.200	0.420	2.840%	19.71万	0.00亿	0.000%
2026-07-21	14.900	14.790	15.360	14.110	-0.150	-1.004%	17.90万	0.00亿	0.000%
2026-07-20	14.830	14.940	15.330	14.630	-0.620	-3.985%	20.27万	0.00亿	0.000%
2026-07-17	14.660	15.560	15.730	14.420	0.520	3.457%	26.72万	0.00亿	0.000%
2026-07-16	13.480	15.040	15.400	13.480	1.570	11.656%	22.77万	0.00亿	0.000%
2026-07-15	13.260	13.470	13.740	13.200	0.210	1.584%	6.08万	0.00亿	0.000%
2026-07-14	13.140	13.260	13.320	12.930	0.120	0.913%	4.63万	0.00亿	0.000%
2026-07-13	13.770	13.140	13.800	13.130	-0.610	-4.436%	5.44万	0.00亿	0.000%
2026-07-10	13.690	13.750	14.140	13.420	0.040	0.292%	5.67万	0.00亿	0.000%
2026-07-09	13.640	13.710	13.800	13.300	0.090	0.661%	4.85万	0.00亿	0.000%
2026-07-08	13.790	13.620	13.960	13.570	-0.210	-1.518%	3.42万	0.00亿	0.000%
2026-07-07	14.310	13.830	14.410	13.820	-0.470	-3.287%	3.85万	0.00亿	0.000%
2026-07-06	14.490	14.300	14.710	14.180	-0.310	-2.122%	4.82万	0.00亿	0.000%
2026-07-03	14.270	14.610	14.770	14.260	0.340	2.383%	6.52万	0.00亿	0.000%
2026-07-02	14.300	14.270	14.610	14.250	-0.220	-1.518%	5.87万	0.00亿	0.000%
2026-07-01	13.720	14.490	14.820	13.720	0.710	5.152%	10.10万	0.00亿	0.000%
2026-06-30	13.590	13.780	13.940	13.380	0.190	1.398%	5.92万	0.00亿	0.000%
2026-06-29	13.620	13.590	13.720	13.280	-0.030	-0.220%	5.73万	0.00亿	0.000%
2026-06-26	13.990	13.620	14.110	13.610	-0.520	-3.678%	6.92万	0.00亿	0.000%
2026-06-25	14.480	14.140	14.590	13.960	-0.400	-2.751%	6.95万	0.00亿	0.000%
2026-06-24	15.120	14.540	15.120	14.340	-0.590	-3.900%	8.40万	0.00亿	0.000%
2026-06-23	15.440	15.130	15.610	15.090	-0.560	-3.569%	7.27万	0.00亿	0.000%
2026-06-22	15.050	15.690	15.750	14.870	0.430	2.818%	10.30万	0.00亿	0.000%
2026-06-18	15.440	15.260	15.580	15.020	-0.320	-2.054%	6.78万	0.00亿	0.000%
2026-06-17	15.300	15.580	15.970	15.250	0.200	1.300%	9.26万	0.00亿	0.000%
2026-06-16	15.240	15.380	15.430	14.840	0.140	0.919%	6.46万	0.00亿	0.000%
2026-06-15	15.070	15.240	15.290	15.020	0.290	1.940%	5.54万	0.00亿	0.000%
2026-06-12	15.120	14.950	15.240	14.850	0.110	0.741%	5.41万	0.00亿	0.000%
2026-06-11	14.860	14.840	15.610	14.720	-0.240	-1.592%	6.43万	0.00亿	0.000%
2026-06-10	15.390	15.080	15.540	14.850	-0.480	-3.085%	5.68万	0.00亿	0.000%
2026-06-09	15.690	15.560	15.750	15.380	-0.010	-0.064%	4.33万	0.00亿	0.000%
2026-06-08	15.640	15.570	16.100	15.380	-0.530	-3.292%	6.67万	0.00亿	0.000%
2026-06-05	15.750	16.100	16.240	15.410	0.360	2.287%	7.58万	0.00亿	0.000%
2026-06-04	16.240	15.740	16.310	15.580	-0.570	-3.495%	7.12万	0.00亿	0.000%
2026-06-03	16.580	16.310	16.820	16.140	-0.430	-2.569%	7.17万	0.00亿	0.000%
2026-06-02	17.230	16.740	17.380	16.700	-0.690	-3.959%	6.52万	0.00亿	0.000%
2026-06-01	16.950	17.430	17.620	16.900	0.410	2.409%	6.66万	0.00亿	0.000%
2026-05-29	17.090	17.020	17.490	16.920	-0.006	-0.035%	6.84万	0.00亿	0.000%
2026-05-28	17.147	17.026	17.261	16.569	-0.114	-0.665%	5.20万	0.00亿	0.000%
2026-05-27	17.154	17.140	17.783	17.004	-0.214	-1.233%	6.90万	0.00亿	0.000%
2026-05-26	17.383	17.354	17.454	16.726	-0.207	-1.179%	7.12万	0.00亿	0.000%
2026-05-25	17.433	17.561	17.611	17.133	0.171	0.983%	6.63万	0.00亿	0.000%
2026-05-22	17.761	17.390	17.933	17.147	-0.371	-2.089%	9.50万	0.00亿	0.000%
2026-05-21	18.511	17.761	18.754	17.697	-0.815	-4.387%	12.04万	0.00亿	0.000%
2026-05-20	19.554	18.576	19.611	18.554	-1.393	-6.976%	14.83万	0.00亿	0.000%
2026-05-19	19.790	19.969	20.197	19.440	-0.050	-0.250%	13.77万	0.00亿	0.000%
2026-05-18	19.004	20.019	20.061	18.776	0.822	4.282%	18.12万	0.00亿	0.000%
2026-05-15	18.483	19.197	19.554	18.476	0.964	5.287%	19.60万	0.00亿	0.000%
2026-05-14	18.219	18.233	18.883	17.826	-0.264	-1.427%	13.31万	0.00亿	0.000%
2026-05-13	18.219	18.497	18.604	17.926	0.864	4.900%	14.18万	0.00亿	0.000%
2026-05-12	18.083	17.633	18.083	17.583	-0.450	-2.489%	5.72万	0.00亿	0.000%
2026-05-11	18.054	18.083	18.261	17.790	0.057	0.316%	7.16万	0.00亿	0.000%
2026-05-08	17.676	18.026	18.069	17.590	0.272	1.532%	6.89万	0.00亿	0.000%
2026-05-07	17.583	17.754	17.761	17.433	0.228	1.301%	6.05万	0.00亿	0.000%
2026-05-06	17.433	17.526	17.754	17.419	0.179	1.032%	5.65万	0.00亿	0.000%
2026-04-30	17.376	17.347	17.490	17.276	-0.050	-0.287%	3.62万	0.00亿	0.000%
2026-04-29	17.276	17.397	17.597	17.261	-0.043	-0.247%	5.28万	0.00亿	0.000%
2026-04-28	17.804	17.440	17.976	17.376	0.171	0.990%	9.10万	0.00亿	0.000%
2026-04-27	17.004	17.269	17.319	16.833	0.236	1.386%	4.02万	0.00亿	0.000%
2026-04-24	17.111	17.033	17.183	16.826	-0.171	-0.994%	3.41万	0.00亿	0.000%
2026-04-23	17.390	17.204	17.633	17.111	-0.193	-1.109%	4.44万	0.00亿	0.000%
2026-04-22	17.226	17.397	17.404	17.069	0.150	0.870%	3.31万	0.00亿	0.000%
2026-04-21	17.504	17.247	17.504	17.097	-0.314	-1.788%	4.81万	0.00亿	0.000%
2026-04-20	17.504	17.561	17.704	17.397	0.057	0.326%	4.11万	0.00亿	0.000%
2026-04-17	17.426	17.504	17.597	17.333	-0.043	-0.245%	3.80万	0.00亿	0.000%
2026-04-16	17.411	17.547	17.590	17.326	0.150	0.862%	4.06万	0.00亿	0.000%
2026-04-15	17.576	17.397	17.783	17.347	-0.122	-0.696%	4.85万	0.00亿	0.000%
2026-04-14	17.740	17.519	17.747	17.347	0.129	0.742%	5.37万	0.00亿	0.000%
2026-04-13	17.040	17.390	17.497	16.976	0.171	0.993%	5.55万	0.00亿	0.000%
2026-04-10	17.361	17.219	17.461	17.133	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-09	16.754	17.111	17.490	16.719	0.000	0.000%	10.25万	0.00亿	0.000%
2026-04-08	16.433	16.904	16.919	16.383	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-07	15.761	15.983	16.090	15.761	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-03	16.311	15.790	16.333	15.740	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-02	16.383	16.154	16.754	16.126	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-01	16.347	16.426	16.426	16.204	0.000	0.000%	3.66万	0.00亿	0.000%