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
2026-07-24	14.94	14.42	-0.60	-3.99%	14.41	15.09	65194	9561	1.29%
2026-07-23	15.09	15.02	-0.11	-0.73%	14.85	15.20	52835	7919	1.05%
2026-07-22	15.39	15.13	-0.27	-1.75%	14.94	15.50	82787	12566	1.64%
2026-07-21	15.68	15.40	-0.37	-2.35%	15.38	15.98	83600	13044	1.66%
2026-07-20	15.63	15.77	0.11	0.70%	15.51	15.99	101390	15958	2.01%
2026-07-17	16.20	15.66	-0.55	-3.39%	15.66	16.28	98629	15716	1.96%
2026-07-16	15.56	16.21	0.45	2.86%	15.56	16.36	118311	18979	2.35%
2026-07-15	15.12	15.76	0.64	4.23%	15.06	16.00	106241	16672	2.11%
2026-07-14	14.72	15.12	0.40	2.72%	14.60	15.30	95989	14499	1.90%
2026-07-13	14.70	14.72	0.02	0.14%	14.62	14.96	71675	10605	1.42%
2026-07-10	14.41	14.70	0.32	2.23%	14.08	14.95	72925	10674	1.45%
2026-07-09	14.48	14.38	-0.21	-1.44%	14.33	14.82	51578	7471	1.02%
2026-07-08	14.70	14.59	-0.06	-0.41%	14.46	14.87	46774	6844	0.93%
2026-07-07	15.23	14.65	-0.63	-4.12%	14.65	15.30	60263	8941	1.20%
2026-07-06	15.06	15.28	0.14	0.92%	14.92	15.56	78301	11994	1.55%
2026-07-03	15.18	15.14	0.09	0.60%	14.90	15.40	59855	9053	1.19%
2026-07-02	14.85	15.05	0.14	0.94%	14.75	15.19	70451	10571	1.40%
2026-07-01	14.19	14.91	0.67	4.71%	14.09	14.96	89915	13165	1.78%
2026-06-30	14.56	14.24	-0.46	-3.13%	14.02	14.56	65713	9359	1.30%
2026-06-29	14.13	14.70	0.51	3.59%	13.64	14.94	102519	14710	2.03%
2026-06-26	14.65	14.19	-0.40	-2.74%	14.15	14.70	55496	7997	1.10%
2026-06-25	14.97	14.59	-0.45	-2.99%	14.51	15.00	60375	8868	1.20%
2026-06-24	15.63	15.04	-0.50	-3.22%	15.02	16.02	71437	11048	1.42%
2026-06-23	15.17	15.54	0.28	1.83%	15.16	16.00	58281	9090	1.16%
2026-06-22	15.60	15.26	-0.42	-2.68%	14.78	15.60	82321	12377	1.63%
2026-06-18	15.76	15.68	-0.21	-1.32%	15.50	16.10	63427	9989	1.26%
2026-06-17	16.38	15.89	-0.50	-3.05%	15.80	16.38	66510	10626	1.32%
2026-06-16	16.60	16.39	-0.28	-1.68%	16.28	16.66	52857	8659	1.05%
2026-06-15	16.57	16.67	-0.08	-0.48%	16.46	16.87	64746	10779	1.28%
2026-06-12	16.78	16.75	-0.04	-0.24%	16.17	16.80	91596	15076	1.82%
2026-06-11	16.48	16.79	0.31	1.88%	16.40	17.00	88021	14741	1.75%
2026-06-10	16.38	16.48	-0.01	-0.06%	16.12	16.56	58134	9513	1.15%
2026-06-09	16.20	16.49	0.33	2.04%	15.69	16.54	82856	13272	1.64%
2026-06-08	16.50	16.16	-0.43	-2.59%	16.05	16.92	77984	12783	1.55%
2026-06-05	16.38	16.59	0.28	1.72%	16.31	17.24	108600	18321	2.15%
2026-06-04	16.75	16.31	-0.46	-2.74%	15.99	16.85	82856	13547	1.64%
2026-06-03	16.71	16.77	-0.02	-0.12%	16.30	17.10	105983	17721	2.10%
2026-06-02	16.90	16.79	-0.22	-1.29%	16.61	16.97	78440	13158	1.56%
2026-06-01	16.59	17.01	0.52	3.15%	16.41	17.30	144138	24400	2.86%
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%