博雅生物 (300294) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	15.33	16.49	1.10	7.15%	15.29	17.03	191973	31530	3.81%
2026-05-28	15.34	15.39	0.07	0.46%	15.23	15.55	54276	8360	1.08%
2026-05-27	15.58	15.32	-0.29	-1.86%	15.12	15.64	72114	11041	1.43%
2026-05-26	15.70	15.61	-0.19	-1.20%	15.52	15.93	45700	7148	0.91%
2026-05-25	15.68	15.80	0.13	0.83%	15.62	16.00	53075	8396	1.05%
2026-05-22	15.96	15.67	-0.35	-2.18%	15.48	16.00	65836	10299	1.31%
2026-05-21	15.69	16.02	0.34	2.17%	15.64	16.43	101934	16328	2.02%
2026-05-20	16.14	15.68	-0.41	-2.55%	15.56	16.14	70068	11015	1.39%
2026-05-19	16.00	16.16	0.13	0.81%	16.00	16.22	30089	4852	0.60%
2026-05-18	16.34	16.03	-0.42	-2.55%	16.00	16.41	59644	9619	1.18%
2026-05-15	16.71	16.45	-0.27	-1.61%	16.35	16.84	56214	9328	1.11%
2026-05-14	17.18	16.72	-0.45	-2.62%	16.69	17.22	59571	10085	1.18%
2026-05-13	17.53	17.17	-0.30	-1.72%	17.10	17.54	60698	10467	1.20%
2026-05-12	17.80	17.47	-0.38	-2.13%	17.45	17.88	57364	10088	1.14%
2026-05-11	17.82	17.85	0.12	0.68%	17.50	17.99	78098	13889	1.55%
2026-05-08	17.39	17.73	0.35	2.01%	17.38	18.05	69274	12317	1.37%
2026-05-07	17.52	17.38	-0.07	-0.40%	17.28	17.52	54235	9416	1.08%
2026-05-06	17.50	17.45	-0.03	-0.17%	17.40	17.62	49155	8591	0.97%
2026-04-30	17.71	17.48	-0.24	-1.35%	17.42	17.74	41735	7327	0.83%
2026-04-29	17.56	17.72	0.15	0.85%	17.49	17.80	34455	6100	0.68%
2026-04-28	17.95	17.57	-0.38	-2.12%	17.48	18.05	50720	8978	1.01%
2026-04-27	17.53	17.95	-0.60	-3.23%	17.40	18.08	85336	15179	1.69%
2026-04-24	18.50	18.55	-0.01	-0.05%	18.28	18.56	34356	6335	0.68%
2026-04-23	18.70	18.56	-0.19	-1.01%	18.52	18.74	36009	6699	0.71%
2026-04-22	18.61	18.75	0.10	0.54%	18.60	18.76	23065	4308	0.46%
2026-04-21	18.72	18.65	-0.10	-0.53%	18.55	18.87	29217	5461	0.58%
2026-04-20	18.80	18.75	-0.09	-0.48%	18.55	18.87	36485	6831	0.72%
2026-04-17	19.00	18.84	-0.21	-1.10%	18.68	19.00	41717	7839	0.83%
2026-04-16	18.70	19.05	0.29	1.55%	18.58	19.33	71910	13654	1.43%
2026-04-15	18.75	18.76	0.06	0.32%	18.64	18.89	35581	6672	0.71%
2026-04-14	18.69	18.70	0.14	0.75%	18.45	18.72	41529	7706	0.82%
2026-04-13	18.75	18.56	-0.29	-1.54%	18.51	18.75	45876	8528	0.91%
2026-04-10	18.60	18.85	0.27	1.45%	18.60	18.98	45685	8606	0.91%
2026-04-09	19.01	18.58	-0.55	-2.88%	18.58	19.12	57642	10811	1.14%
2026-04-08	18.85	19.13	0.50	2.68%	18.80	19.18	47603	9042	0.94%
2026-04-07	18.62	18.63	0.02	0.11%	18.51	18.81	27706	5168	0.55%
2026-04-03	19.05	18.61	-0.50	-2.62%	18.56	19.13	40304	7554	0.80%
2026-04-02	19.04	19.11	-0.01	-0.05%	18.88	19.22	51793	9869	1.03%
2026-04-01	18.78	19.12	0.56	3.02%	18.59	19.17	66226	12530	1.31%
2026-03-31	18.72	18.56	-0.24	-1.28%	18.54	18.95	37462	7017	0.74%
2026-03-30	18.80	18.80	-0.05	-0.27%	18.60	18.90	38988	7321	0.77%
2026-03-27	18.33	18.85	0.34	1.84%	18.25	18.90	48356	9054	0.96%
2026-03-26	18.80	18.51	-0.29	-1.54%	18.46	18.93	36758	6858	0.73%
2026-03-25	18.78	18.80	0.10	0.53%	18.71	19.10	64109	12078	1.27%
2026-03-24	18.78	18.70	0.23	1.25%	18.50	18.78	52982	9870	1.05%
2026-03-23	19.10	18.47	-1.06	-5.43%	18.40	19.20	93456	17512	1.85%
2026-03-20	20.02	19.53	-0.47	-2.35%	19.53	20.15	53798	10621	1.07%
2026-03-19	20.38	20.00	-0.49	-2.39%	19.90	20.48	58290	11729	1.16%
2026-03-18	20.70	20.49	-0.23	-1.11%	20.40	20.80	52077	10672	1.03%
2026-03-17	20.82	20.72	-0.08	-0.38%	20.71	21.00	46743	9755	0.93%
2026-03-16	20.84	20.80	-0.05	-0.24%	20.77	20.90	34466	7172	0.68%
2026-03-13	20.77	20.85	0.01	0.05%	20.75	21.09	43029	9006	0.85%
2026-03-12	20.90	20.84	-0.06	-0.29%	20.76	20.92	37477	7808	0.74%
2026-03-11	21.00	20.90	-0.10	-0.48%	20.85	21.00	40524	8464	0.80%
2026-03-10	21.04	21.00	0.11	0.53%	20.86	21.11	49553	10391	0.98%
2026-03-09	20.96	20.89	-0.32	-1.51%	20.71	21.02	51909	10851	1.03%
2026-03-06	20.60	21.21	0.58	2.81%	20.56	21.42	70063	14672	1.39%
2026-03-05	20.91	20.63	-0.07	-0.34%	20.59	20.96	44575	9240	0.88%
2026-03-04	21.36	20.70	-0.70	-3.27%	20.68	21.49	71434	14969	1.42%
2026-03-03	21.88	21.40	-0.45	-2.06%	21.34	22.02	53634	11601	1.06%
2026-03-02	22.05	21.85	-0.40	-1.80%	21.80	22.20	49752	10908	0.99%
2026-02-27	22.25	22.25	-0.02	-0.09%	22.15	22.31	22053	4904	0.44%
2026-02-26	22.31	22.27	-0.03	-0.13%	22.15	22.48	32824	7313	0.65%
2026-02-25	22.17	22.30	0.13	0.59%	22.11	22.48	32490	7261	0.64%
2026-02-24	22.00	22.17	0.24	1.09%	21.83	22.29	39788	8774	0.79%