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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.59 | 24.78 | 24.51 | 24.70 | +0.45% | 0.56 | 0.45% |
| 2025-10-21 | 24.43 | 24.65 | 24.38 | 24.59 | +0.57% | 0.56 | 0.45% |
| 2025-10-20 | 24.50 | 24.55 | 24.35 | 24.45 | +0.12% | 0.52 | 0.42% |
| 2025-10-17 | 24.53 | 24.63 | 24.37 | 24.42 | -0.37% | 0.80 | 0.65% |
| 2025-10-16 | 24.80 | 24.80 | 24.45 | 24.51 | -1.09% | 0.93 | 0.75% |
| 2025-10-15 | 24.75 | 24.88 | 24.67 | 24.78 | +0.08% | 0.63 | 0.51% |
| 2025-10-14 | 24.85 | 24.90 | 24.69 | 24.76 | -0.08% | 0.92 | 0.73% |
| 2025-10-13 | 24.99 | 24.99 | 24.63 | 24.78 | -1.24% | 1.08 | 0.86% |
| 2025-10-10 | 24.95 | 25.16 | 24.93 | 25.09 | +0.24% | 0.89 | 0.71% |
| 2025-10-09 | 24.75 | 25.03 | 24.56 | 25.03 | +1.50% | 1.05 | 0.84% |
| 2025-09-30 | 24.61 | 24.75 | 24.53 | 24.66 | +0.04% | 0.73 | 0.59% |
| 2025-09-29 | 24.46 | 24.80 | 24.27 | 24.65 | +0.53% | 0.87 | 0.70% |
| 2025-09-26 | 24.46 | 24.56 | 24.33 | 24.52 | +0.25% | 0.71 | 0.58% |
| 2025-09-25 | 24.71 | 24.71 | 24.37 | 24.46 | -1.01% | 1.01 | 0.82% |
| 2025-09-24 | 24.49 | 24.71 | 24.48 | 24.71 | +0.65% | 0.86 | 0.68% |
| 2025-09-23 | 24.71 | 24.72 | 24.25 | 24.55 | -0.80% | 1.20 | 0.97% |
| 2025-09-22 | 24.90 | 25.02 | 24.55 | 24.75 | -0.52% | 1.11 | 0.88% |
| 2025-09-19 | 25.18 | 25.27 | 24.82 | 24.88 | -1.22% | 1.66 | 1.31% |
| 2025-09-18 | 25.51 | 25.53 | 25.10 | 25.19 | -1.36% | 1.71 | 1.33% |
| 2025-09-17 | 25.40 | 25.53 | 25.23 | 25.53 | +0.75% | 1.45 | 1.13% |