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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.39 | 26.39 | 26.10 | 26.20 | -0.30% | 0.67 | 0.50% |
| 2025-05-23 | 26.41 | 26.54 | 26.25 | 26.28 | -0.45% | 0.91 | 0.68% |
| 2025-05-22 | 26.77 | 26.82 | 26.35 | 26.40 | -1.55% | 1.28 | 0.94% |
| 2025-05-21 | 26.70 | 26.87 | 26.63 | 26.81 | +0.37% | 0.96 | 0.70% |
| 2025-05-20 | 26.57 | 26.90 | 26.53 | 26.71 | +0.67% | 1.29 | 0.95% |
| 2025-05-19 | 26.56 | 26.59 | 26.41 | 26.54 | -0.15% | 0.62 | 0.45% |
| 2025-05-16 | 26.38 | 26.61 | 26.34 | 26.57 | +0.64% | 0.63 | 0.46% |
| 2025-05-15 | 26.61 | 26.66 | 26.41 | 26.41 | -0.82% | 0.71 | 0.52% |
| 2025-05-14 | 26.77 | 26.87 | 26.54 | 26.62 | -0.85% | 1.12 | 0.82% |
| 2025-05-13 | 26.64 | 26.91 | 26.57 | 26.85 | +1.04% | 1.44 | 1.05% |
| 2025-05-12 | 26.69 | 26.69 | 26.27 | 26.57 | +0.04% | 0.88 | 0.65% |
| 2025-05-09 | 26.69 | 26.78 | 26.56 | 26.57 | -0.44% | 0.89 | 0.66% |
| 2025-05-08 | 26.51 | 26.73 | 26.39 | 26.68 | +0.67% | 1.18 | 0.87% |
| 2025-05-07 | 26.64 | 26.74 | 26.37 | 26.51 | -0.04% | 1.41 | 1.04% |
| 2025-05-06 | 26.28 | 26.53 | 26.24 | 26.52 | +1.09% | 1.14 | 0.85% |