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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.10 | 19.20 | 18.40 | 18.47 | -5.43% | 1.75 | 1.85% |
| 2026-03-20 | 20.02 | 20.15 | 19.53 | 19.53 | -2.35% | 1.06 | 1.07% |
| 2026-03-19 | 20.38 | 20.48 | 19.90 | 20.00 | -2.39% | 1.17 | 1.16% |
| 2026-03-18 | 20.70 | 20.80 | 20.40 | 20.49 | -1.11% | 1.07 | 1.03% |
| 2026-03-17 | 20.82 | 21.00 | 20.71 | 20.72 | -0.38% | 0.98 | 0.93% |
| 2026-03-16 | 20.84 | 20.90 | 20.77 | 20.80 | -0.24% | 0.72 | 0.68% |
| 2026-03-13 | 20.77 | 21.09 | 20.75 | 20.85 | +0.05% | 0.90 | 0.85% |
| 2026-03-12 | 20.90 | 20.92 | 20.76 | 20.84 | -0.29% | 0.78 | 0.74% |
| 2026-03-11 | 21.00 | 21.00 | 20.85 | 20.90 | -0.48% | 0.85 | 0.80% |
| 2026-03-10 | 21.04 | 21.11 | 20.86 | 21.00 | +0.53% | 1.04 | 0.98% |
| 2026-03-09 | 20.96 | 21.02 | 20.71 | 20.89 | -1.51% | 1.09 | 1.03% |
| 2026-03-06 | 20.60 | 21.42 | 20.56 | 21.21 | +2.81% | 1.47 | 1.39% |
| 2026-03-05 | 20.91 | 20.96 | 20.59 | 20.63 | -0.34% | 0.92 | 0.88% |
| 2026-03-04 | 21.36 | 21.49 | 20.68 | 20.70 | -3.27% | 1.50 | 1.42% |
| 2026-03-03 | 21.88 | 22.02 | 21.34 | 21.40 | -2.06% | 1.16 | 1.06% |
| 2026-03-02 | 22.05 | 22.20 | 21.80 | 21.85 | -1.80% | 1.09 | 0.99% |
| 2026-02-27 | 22.25 | 22.31 | 22.15 | 22.25 | -0.09% | 0.49 | 0.44% |
| 2026-02-26 | 22.31 | 22.48 | 22.15 | 22.27 | -0.13% | 0.73 | 0.65% |
| 2026-02-25 | 22.17 | 22.48 | 22.11 | 22.30 | +0.59% | 0.73 | 0.64% |
| 2026-02-24 | 22.00 | 22.29 | 21.83 | 22.17 | +1.09% | 0.88 | 0.79% |