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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.22 | 27.43 | 27.14 | 27.20 | +0.11% | 1.83 | 1.33% |
| 2025-08-18 | 27.00 | 27.39 | 27.00 | 27.17 | +0.51% | 2.17 | 1.57% |
| 2025-08-15 | 26.72 | 27.05 | 26.65 | 27.03 | +1.12% | 1.47 | 1.07% |
| 2025-08-14 | 27.18 | 27.21 | 26.73 | 26.74 | -1.43% | 1.73 | 1.26% |
| 2025-08-13 | 26.94 | 27.43 | 26.78 | 27.12 | +0.78% | 2.34 | 1.71% |
| 2025-08-12 | 26.93 | 27.18 | 26.86 | 26.91 | +0.11% | 1.36 | 0.99% |
| 2025-08-11 | 26.79 | 26.98 | 26.58 | 26.89 | +0.26% | 1.82 | 1.34% |
| 2025-08-08 | 26.81 | 26.86 | 26.54 | 26.82 | -0.07% | 1.31 | 0.97% |
| 2025-08-07 | 26.89 | 27.07 | 26.80 | 26.84 | -0.33% | 1.30 | 0.95% |
| 2025-08-06 | 26.99 | 27.07 | 26.85 | 26.92 | -0.26% | 1.26 | 0.93% |
| 2025-08-05 | 27.01 | 27.31 | 26.87 | 26.99 | -0.66% | 1.82 | 1.33% |
| 2025-08-04 | 26.84 | 27.82 | 26.51 | 27.17 | +0.85% | 3.31 | 2.40% |
| 2025-08-01 | 26.75 | 27.21 | 26.73 | 26.94 | +0.56% | 1.62 | 1.19% |
| 2025-07-31 | 26.96 | 27.19 | 26.74 | 26.80 | -0.59% | 1.81 | 1.32% |
| 2025-07-30 | 26.88 | 27.22 | 26.77 | 26.95 | +0.04% | 1.92 | 1.40% |
| 2025-07-29 | 26.88 | 26.99 | 26.51 | 26.94 | +0.18% | 1.84 | 1.36% |
| 2025-07-28 | 27.09 | 27.20 | 26.86 | 26.90 | -0.77% | 1.84 | 1.35% |
| 2025-07-25 | 27.24 | 27.42 | 27.08 | 27.10 | -0.98% | 1.65 | 1.19% |
| 2025-07-24 | 26.80 | 27.48 | 26.75 | 27.37 | +2.15% | 2.90 | 2.11% |
| 2025-07-23 | 26.89 | 27.17 | 26.77 | 26.80 | -0.33% | 2.02 | 1.47% |