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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.32 | 22.37 | 21.91 | 21.93 | -1.75% | 1.22 | 1.09% |
| 2026-02-12 | 22.48 | 22.49 | 22.22 | 22.32 | -0.80% | 0.65 | 0.58% |
| 2026-02-11 | 22.47 | 22.53 | 22.43 | 22.50 | +0.13% | 0.43 | 0.38% |
| 2026-02-10 | 22.44 | 22.58 | 22.35 | 22.47 | +0.18% | 0.61 | 0.54% |
| 2026-02-09 | 22.49 | 22.51 | 22.30 | 22.43 | +0.31% | 0.67 | 0.59% |
| 2026-02-06 | 22.43 | 22.56 | 22.36 | 22.36 | -0.40% | 0.70 | 0.62% |
| 2026-02-05 | 22.38 | 22.67 | 22.33 | 22.45 | +0.31% | 0.84 | 0.74% |
| 2026-02-04 | 22.29 | 22.42 | 22.11 | 22.38 | +0.13% | 0.79 | 0.71% |
| 2026-02-03 | 22.44 | 22.54 | 22.02 | 22.35 | -0.13% | 1.27 | 1.13% |
| 2026-02-02 | 22.60 | 22.82 | 22.30 | 22.38 | -2.48% | 1.51 | 1.33% |
| 2026-01-30 | 23.20 | 23.35 | 22.85 | 22.95 | -0.86% | 1.37 | 1.18% |
| 2026-01-29 | 22.92 | 23.19 | 22.76 | 23.15 | +0.92% | 1.46 | 1.25% |
| 2026-01-28 | 23.29 | 23.29 | 22.93 | 22.94 | -1.76% | 1.71 | 1.47% |
| 2026-01-27 | 23.74 | 23.76 | 23.00 | 23.35 | -2.59% | 2.64 | 2.25% |
| 2026-01-26 | 23.20 | 23.99 | 23.09 | 23.97 | +3.45% | 4.09 | 3.43% |
| 2026-01-23 | 23.05 | 23.21 | 23.00 | 23.17 | +0.74% | 1.29 | 1.11% |
| 2026-01-22 | 22.95 | 23.07 | 22.85 | 23.00 | +0.22% | 1.01 | 0.87% |
| 2026-01-21 | 23.17 | 23.27 | 22.91 | 22.95 | -1.08% | 1.17 | 1.00% |
| 2026-01-20 | 23.22 | 23.30 | 23.05 | 23.20 | 0.00% | 0.82 | 0.70% |
| 2026-01-19 | 23.10 | 23.36 | 23.09 | 23.20 | +0.09% | 0.93 | 0.79% |