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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.79 | 24.86 | 24.47 | 24.54 | -0.89% | 0.80 | 0.64% |
| 2025-11-18 | 25.07 | 25.07 | 24.71 | 24.76 | -1.04% | 0.93 | 0.75% |
| 2025-11-17 | 25.48 | 25.48 | 25.00 | 25.02 | -1.50% | 1.03 | 0.82% |
| 2025-11-14 | 25.39 | 25.62 | 25.29 | 25.40 | -0.04% | 0.95 | 0.74% |
| 2025-11-13 | 25.48 | 25.50 | 25.25 | 25.41 | -0.20% | 0.89 | 0.70% |
| 2025-11-12 | 25.51 | 25.64 | 25.35 | 25.46 | +0.04% | 0.92 | 0.71% |
| 2025-11-11 | 25.41 | 25.52 | 25.35 | 25.45 | -0.12% | 0.79 | 0.62% |
| 2025-11-10 | 25.31 | 25.52 | 25.25 | 25.48 | +0.91% | 0.99 | 0.77% |
| 2025-11-07 | 25.17 | 25.32 | 25.08 | 25.25 | +0.32% | 0.87 | 0.69% |
| 2025-11-06 | 25.14 | 25.28 | 25.02 | 25.17 | +0.12% | 0.61 | 0.48% |
| 2025-11-05 | 24.99 | 25.20 | 24.95 | 25.14 | +0.12% | 0.62 | 0.49% |
| 2025-11-04 | 25.19 | 25.25 | 24.96 | 25.11 | -0.28% | 0.73 | 0.57% |
| 2025-11-03 | 25.26 | 25.30 | 25.07 | 25.18 | -0.32% | 0.76 | 0.60% |
| 2025-10-31 | 24.99 | 25.29 | 24.91 | 25.26 | +1.53% | 1.11 | 0.87% |
| 2025-10-30 | 24.89 | 25.08 | 24.81 | 24.88 | -0.08% | 0.73 | 0.58% |
| 2025-10-29 | 24.99 | 24.99 | 24.75 | 24.90 | -0.56% | 0.88 | 0.70% |
| 2025-10-28 | 24.60 | 25.24 | 24.52 | 25.04 | +1.91% | 1.71 | 1.36% |
| 2025-10-27 | 24.67 | 24.70 | 24.52 | 24.57 | -0.65% | 0.86 | 0.69% |
| 2025-10-24 | 24.77 | 24.81 | 24.65 | 24.73 | 0.00% | 0.59 | 0.47% |
| 2025-10-23 | 24.73 | 24.74 | 24.53 | 24.73 | +0.12% | 0.59 | 0.47% |