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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.72 | 22.94 | 22.58 | 22.90 | +0.57% | 0.61 | 0.53% |
| 2025-12-16 | 22.82 | 22.94 | 22.65 | 22.77 | -0.26% | 0.63 | 0.55% |
| 2025-12-15 | 22.89 | 22.96 | 22.79 | 22.83 | -0.39% | 0.55 | 0.47% |
| 2025-12-12 | 23.08 | 23.10 | 22.84 | 22.92 | -0.48% | 0.81 | 0.70% |
| 2025-12-11 | 23.44 | 23.46 | 22.99 | 23.03 | -1.67% | 0.88 | 0.76% |
| 2025-12-10 | 23.42 | 23.46 | 23.27 | 23.42 | +0.13% | 0.46 | 0.39% |
| 2025-12-09 | 23.60 | 23.75 | 23.38 | 23.39 | -1.18% | 0.54 | 0.46% |
| 2025-12-08 | 23.71 | 23.80 | 23.65 | 23.67 | -0.08% | 0.47 | 0.40% |
| 2025-12-05 | 23.40 | 23.72 | 23.20 | 23.69 | +1.24% | 0.67 | 0.57% |
| 2025-12-04 | 23.70 | 23.72 | 23.37 | 23.40 | -1.31% | 0.64 | 0.54% |
| 2025-12-03 | 23.66 | 23.77 | 23.55 | 23.71 | +0.30% | 0.61 | 0.51% |
| 2025-12-02 | 23.90 | 23.90 | 23.63 | 23.64 | -0.88% | 0.64 | 0.54% |
| 2025-12-01 | 23.81 | 23.94 | 23.71 | 23.85 | +0.34% | 0.63 | 0.53% |
| 2025-11-28 | 23.88 | 23.89 | 23.66 | 23.77 | -0.38% | 0.69 | 0.58% |
| 2025-11-27 | 23.85 | 24.02 | 23.70 | 23.86 | +0.04% | 0.72 | 0.60% |
| 2025-11-26 | 24.00 | 24.12 | 23.85 | 23.85 | -0.62% | 0.83 | 0.68% |
| 2025-11-25 | 24.05 | 24.18 | 23.91 | 24.00 | -0.08% | 0.89 | 0.74% |
| 2025-11-24 | 23.92 | 24.10 | 23.85 | 24.02 | +0.42% | 0.60 | 0.50% |
| 2025-11-21 | 24.40 | 24.55 | 23.88 | 23.92 | -1.97% | 1.17 | 0.96% |
| 2025-11-20 | 24.60 | 24.66 | 24.36 | 24.40 | -0.57% | 0.65 | 0.53% |