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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.42 | 25.44 | 25.20 | 25.34 | -0.23% | 1.18 | 0.92% |
| 2025-09-15 | 25.47 | 25.57 | 25.34 | 25.40 | -0.23% | 1.19 | 0.92% |
| 2025-09-12 | 25.66 | 25.66 | 25.44 | 25.46 | -0.58% | 1.25 | 0.96% |
| 2025-09-11 | 25.39 | 25.62 | 25.26 | 25.61 | +0.66% | 1.41 | 1.10% |
| 2025-09-10 | 25.79 | 25.82 | 25.36 | 25.44 | -1.39% | 1.99 | 1.53% |
| 2025-09-09 | 26.16 | 26.16 | 25.75 | 25.80 | -1.44% | 1.53 | 1.16% |
| 2025-09-08 | 25.98 | 26.18 | 25.89 | 26.18 | +0.88% | 1.49 | 1.13% |
| 2025-09-05 | 25.78 | 25.99 | 25.74 | 25.95 | +0.69% | 1.12 | 0.86% |
| 2025-09-04 | 25.83 | 25.89 | 25.63 | 25.77 | +0.04% | 1.39 | 1.06% |
| 2025-09-03 | 25.99 | 26.02 | 25.70 | 25.76 | -0.77% | 1.36 | 1.04% |
| 2025-09-02 | 26.30 | 26.30 | 25.80 | 25.96 | -1.02% | 2.00 | 1.52% |
| 2025-09-01 | 26.47 | 26.53 | 26.17 | 26.23 | -0.83% | 1.80 | 1.35% |
| 2025-08-29 | 26.49 | 26.77 | 26.39 | 26.45 | -0.34% | 1.42 | 1.05% |
| 2025-08-28 | 26.77 | 26.79 | 26.05 | 26.54 | -0.52% | 2.61 | 1.95% |
| 2025-08-27 | 27.21 | 27.26 | 26.65 | 26.68 | -1.86% | 3.09 | 2.26% |
| 2025-08-26 | 27.16 | 27.33 | 27.03 | 27.18 | +0.07% | 2.43 | 1.76% |
| 2025-08-25 | 27.04 | 27.22 | 26.97 | 27.16 | +0.37% | 3.04 | 2.21% |
| 2025-08-22 | 27.23 | 27.28 | 26.87 | 27.06 | -0.66% | 2.44 | 1.78% |
| 2025-08-21 | 27.30 | 27.40 | 27.12 | 27.24 | 0.00% | 2.38 | 1.72% |
| 2025-08-20 | 27.17 | 27.27 | 26.98 | 27.24 | +0.15% | 1.62 | 1.18% |