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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.47 | 25.94 | 25.47 | 25.85 | +1.52% | 1.07 | 0.82% |
| 2025-06-23 | 25.36 | 25.53 | 25.18 | 25.46 | +0.12% | 0.81 | 0.63% |
| 2025-06-20 | 25.68 | 25.68 | 25.43 | 25.43 | -0.04% | 0.69 | 0.53% |
| 2025-06-19 | 25.64 | 25.72 | 25.38 | 25.44 | -0.74% | 0.95 | 0.73% |
| 2025-06-18 | 26.02 | 26.02 | 25.62 | 25.63 | -1.60% | 1.50 | 1.15% |
| 2025-06-17 | 26.35 | 26.50 | 26.00 | 26.05 | -0.87% | 1.60 | 1.20% |
| 2025-06-16 | 26.34 | 26.44 | 26.14 | 26.28 | -0.68% | 1.46 | 1.10% |
| 2025-06-13 | 26.84 | 27.24 | 26.35 | 26.46 | -1.84% | 3.72 | 2.75% |
| 2025-06-12 | 26.72 | 27.27 | 26.52 | 26.95 | +0.97% | 2.34 | 1.72% |
| 2025-06-11 | 26.90 | 26.98 | 26.69 | 26.70 | -0.92% | 1.80 | 1.32% |
| 2025-06-10 | 27.48 | 27.60 | 26.79 | 26.94 | -2.02% | 2.34 | 1.70% |
| 2025-06-09 | 27.20 | 27.66 | 27.11 | 27.50 | +0.88% | 1.58 | 1.14% |
| 2025-06-06 | 26.92 | 27.58 | 26.92 | 27.26 | +2.05% | 2.48 | 1.79% |
| 2025-06-05 | 26.99 | 26.99 | 26.62 | 26.72 | -0.81% | 1.06 | 0.78% |
| 2025-06-04 | 27.12 | 27.12 | 26.82 | 26.93 | -0.33% | 1.18 | 0.87% |
| 2025-06-03 | 26.45 | 27.03 | 26.45 | 27.02 | +1.42% | 1.50 | 1.10% |
| 2025-05-30 | 26.63 | 26.81 | 26.55 | 26.65 | 0.00% | 0.82 | 0.60% |
| 2025-05-29 | 26.27 | 26.70 | 26.16 | 26.65 | +1.48% | 1.02 | 0.76% |
| 2025-05-28 | 26.33 | 26.37 | 26.15 | 26.26 | +0.11% | 0.54 | 0.41% |
| 2025-05-27 | 26.19 | 26.38 | 26.00 | 26.23 | +0.11% | 0.79 | 0.59% |