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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.76 | 26.95 | 26.71 | 26.89 | +0.30% | 1.54 | 1.13% |
| 2025-07-21 | 26.54 | 26.85 | 26.54 | 26.81 | +0.78% | 1.58 | 1.17% |
| 2025-07-18 | 26.53 | 26.60 | 26.34 | 26.60 | +0.53% | 1.33 | 0.99% |
| 2025-07-17 | 26.39 | 26.47 | 26.24 | 26.46 | +0.34% | 1.30 | 0.97% |
| 2025-07-16 | 26.10 | 26.43 | 25.99 | 26.37 | +0.87% | 1.80 | 1.35% |
| 2025-07-15 | 26.14 | 26.20 | 25.99 | 26.14 | -0.15% | 1.07 | 0.81% |
| 2025-07-14 | 26.20 | 26.33 | 26.03 | 26.18 | 0.00% | 1.05 | 0.79% |
| 2025-07-11 | 26.09 | 26.26 | 26.02 | 26.18 | +0.34% | 1.32 | 0.99% |
| 2025-07-10 | 26.09 | 26.15 | 25.99 | 26.09 | +0.27% | 0.98 | 0.74% |
| 2025-07-09 | 25.98 | 26.15 | 25.85 | 26.02 | +0.15% | 1.01 | 0.77% |
| 2025-07-08 | 25.77 | 25.99 | 25.74 | 25.98 | +0.69% | 0.99 | 0.76% |
| 2025-07-07 | 25.84 | 26.06 | 25.76 | 25.80 | -0.04% | 1.04 | 0.79% |
| 2025-07-04 | 25.95 | 26.09 | 25.74 | 25.81 | -0.88% | 1.37 | 1.04% |
| 2025-07-03 | 25.77 | 26.13 | 25.67 | 26.04 | +1.28% | 1.83 | 1.39% |
| 2025-07-02 | 25.82 | 25.82 | 25.58 | 25.71 | -0.31% | 0.77 | 0.59% |
| 2025-07-01 | 25.83 | 25.91 | 25.67 | 25.79 | -0.15% | 1.24 | 0.94% |
| 2025-06-30 | 25.80 | 25.93 | 25.75 | 25.83 | +0.12% | 0.81 | 0.62% |
| 2025-06-27 | 25.76 | 25.99 | 25.75 | 25.80 | +0.15% | 0.68 | 0.52% |
| 2025-06-26 | 25.93 | 25.96 | 25.71 | 25.76 | -0.73% | 0.86 | 0.66% |
| 2025-06-25 | 25.82 | 25.97 | 25.67 | 25.95 | +0.38% | 0.94 | 0.72% |