博雅生物 sz.300294
15.67
-2.18%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.96 | 16.00 | 15.48 | 15.67 | -2.18% | 1.03 | 1.31% |
| 2026-05-21 | 15.69 | 16.43 | 15.64 | 16.02 | +2.17% | 1.63 | 2.02% |
| 2026-05-20 | 16.14 | 16.14 | 15.56 | 15.68 | -2.55% | 1.10 | 1.39% |
| 2026-05-19 | 16.00 | 16.22 | 16.00 | 16.16 | +0.81% | 0.49 | 0.60% |
| 2026-05-18 | 16.34 | 16.41 | 16.00 | 16.03 | -2.55% | 0.96 | 1.18% |
| 2026-05-15 | 16.71 | 16.84 | 16.35 | 16.45 | -1.61% | 0.93 | 1.11% |
| 2026-05-14 | 17.18 | 17.22 | 16.69 | 16.72 | -2.62% | 1.01 | 1.18% |
| 2026-05-13 | 17.53 | 17.54 | 17.10 | 17.17 | -1.72% | 1.05 | 1.20% |
| 2026-05-12 | 17.80 | 17.88 | 17.45 | 17.47 | -2.13% | 1.01 | 1.14% |
| 2026-05-11 | 17.82 | 17.99 | 17.50 | 17.85 | +0.68% | 1.39 | 1.55% |
| 2026-05-08 | 17.39 | 18.05 | 17.38 | 17.73 | +2.01% | 1.23 | 1.37% |
| 2026-05-07 | 17.52 | 17.52 | 17.28 | 17.38 | -0.40% | 0.94 | 1.08% |
| 2026-05-06 | 17.50 | 17.62 | 17.40 | 17.45 | -0.17% | 0.86 | 0.97% |
| 2026-04-30 | 17.71 | 17.74 | 17.42 | 17.48 | -1.35% | 0.73 | 0.83% |
| 2026-04-29 | 17.56 | 17.80 | 17.49 | 17.72 | +0.85% | 0.61 | 0.68% |
| 2026-04-28 | 17.95 | 18.05 | 17.48 | 17.57 | -2.12% | 0.90 | 1.01% |
| 2026-04-27 | 17.53 | 18.08 | 17.40 | 17.95 | -3.23% | 1.52 | 1.69% |
| 2026-04-24 | 18.50 | 18.56 | 18.28 | 18.55 | -0.05% | 0.63 | 0.68% |
| 2026-04-23 | 18.70 | 18.74 | 18.52 | 18.56 | -1.01% | 0.67 | 0.71% |
| 2026-04-22 | 18.61 | 18.76 | 18.60 | 18.75 | +0.54% | 0.43 | 0.46% |