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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.31 | 23.38 | 23.10 | 23.18 | -0.43% | 0.81 | 0.69% |
| 2026-01-15 | 23.40 | 23.53 | 23.16 | 23.28 | -0.47% | 1.05 | 0.90% |
| 2026-01-14 | 23.69 | 23.85 | 23.31 | 23.39 | -1.27% | 1.90 | 1.60% |
| 2026-01-13 | 23.67 | 23.99 | 23.50 | 23.69 | +0.08% | 1.63 | 1.36% |
| 2026-01-12 | 23.50 | 23.70 | 23.38 | 23.67 | +0.77% | 1.30 | 1.09% |
| 2026-01-09 | 23.29 | 23.49 | 23.26 | 23.49 | +0.82% | 1.10 | 0.94% |
| 2026-01-08 | 23.14 | 23.40 | 23.09 | 23.30 | +0.91% | 0.86 | 0.74% |
| 2026-01-07 | 23.18 | 23.27 | 23.05 | 23.09 | -0.60% | 0.82 | 0.71% |
| 2026-01-06 | 22.97 | 23.25 | 22.90 | 23.23 | +1.13% | 0.87 | 0.75% |
| 2026-01-05 | 22.59 | 23.01 | 22.59 | 22.97 | +1.64% | 0.98 | 0.85% |
| 2025-12-31 | 22.84 | 22.93 | 22.59 | 22.60 | -1.14% | 0.91 | 0.80% |
| 2025-12-30 | 22.94 | 22.95 | 22.79 | 22.86 | -0.48% | 0.56 | 0.49% |
| 2025-12-29 | 23.28 | 23.32 | 22.97 | 22.97 | -1.50% | 0.68 | 0.58% |
| 2025-12-26 | 23.22 | 23.38 | 23.21 | 23.32 | +0.39% | 0.68 | 0.58% |
| 2025-12-25 | 23.24 | 23.39 | 23.15 | 23.23 | -0.47% | 0.86 | 0.74% |
| 2025-12-24 | 22.80 | 23.56 | 22.75 | 23.34 | +2.28% | 1.44 | 1.22% |
| 2025-12-23 | 23.07 | 23.09 | 22.77 | 22.82 | -1.13% | 0.56 | 0.48% |
| 2025-12-22 | 23.17 | 23.18 | 23.02 | 23.08 | -0.39% | 0.44 | 0.38% |
| 2025-12-19 | 22.83 | 23.20 | 22.81 | 23.17 | +1.53% | 0.73 | 0.62% |
| 2025-12-18 | 22.83 | 22.90 | 22.75 | 22.82 | -0.35% | 0.44 | 0.38% |