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
2025-10-31	24.99	25.26	0.38	1.53%	24.91	25.29	44101	11079	0.87%
2025-10-30	24.89	24.88	-0.02	-0.08%	24.81	25.08	29249	7298	0.58%
2025-10-29	24.99	24.90	-0.14	-0.56%	24.75	24.99	35400	8800	0.70%
2025-10-28	24.60	25.04	0.47	1.91%	24.52	25.24	68536	17108	1.36%
2025-10-27	24.67	24.57	-0.16	-0.65%	24.52	24.70	34911	8583	0.69%
2025-10-24	24.77	24.73	0.00	0.00%	24.65	24.81	23904	5910	0.47%
2025-10-23	24.73	24.73	0.03	0.12%	24.53	24.74	23872	5880	0.47%
2025-10-22	24.59	24.70	0.11	0.45%	24.51	24.78	22794	5624	0.45%
2025-10-21	24.43	24.59	0.14	0.57%	24.38	24.65	22704	5573	0.45%
2025-10-20	24.50	24.45	0.03	0.12%	24.35	24.55	21162	5168	0.42%
2025-10-17	24.53	24.42	-0.09	-0.37%	24.37	24.63	32819	8040	0.65%
2025-10-16	24.80	24.51	-0.27	-1.09%	24.45	24.80	37804	9297	0.75%
2025-10-15	24.75	24.78	0.02	0.08%	24.67	24.88	25474	6316	0.51%
2025-10-14	24.85	24.76	-0.02	-0.08%	24.69	24.90	36919	9154	0.73%
2025-10-13	24.99	24.78	-0.31	-1.24%	24.63	24.99	43583	10800	0.86%
2025-10-10	24.95	25.09	0.06	0.24%	24.93	25.16	35704	8936	0.71%
2025-10-09	24.75	25.03	0.37	1.50%	24.56	25.03	42182	10466	0.84%
2025-09-30	24.61	24.66	0.01	0.04%	24.53	24.75	29763	7339	0.59%
2025-09-29	24.46	24.65	0.13	0.53%	24.27	24.80	35491	8709	0.70%
2025-09-26	24.46	24.52	0.06	0.25%	24.33	24.56	29110	7120	0.58%
2025-09-25	24.86	24.61	-0.25	-1.01%	24.52	24.86	41138	10141	0.82%
2025-09-24	24.64	24.86	0.16	0.65%	24.63	24.86	34536	8552	0.68%
2025-09-23	24.86	24.70	-0.20	-0.80%	24.40	24.87	48875	12016	0.97%
2025-09-22	25.05	24.90	-0.13	-0.52%	24.70	25.17	44526	11065	0.88%
2025-09-19	25.33	25.03	-0.31	-1.22%	24.97	25.42	65869	16557	1.31%
2025-09-18	25.67	25.34	-0.35	-1.36%	25.25	25.69	67059	17108	1.33%
2025-09-17	25.56	25.69	0.19	0.75%	25.38	25.69	56764	14508	1.13%
2025-09-16	25.58	25.50	-0.06	-0.23%	25.35	25.60	46523	11841	0.92%
2025-09-15	25.63	25.56	-0.06	-0.23%	25.50	25.73	46441	11862	0.92%
2025-09-12	25.82	25.62	-0.15	-0.58%	25.60	25.82	48623	12491	0.96%
2025-09-11	25.55	25.77	0.17	0.66%	25.41	25.78	55336	14148	1.10%
2025-09-10	25.95	25.60	-0.36	-1.39%	25.52	25.98	77379	19883	1.53%
2025-09-09	26.32	25.96	-0.38	-1.44%	25.91	26.32	58496	15254	1.16%
2025-09-08	26.14	26.34	0.23	0.88%	26.05	26.34	56752	14865	1.13%
2025-09-05	25.94	26.11	0.18	0.69%	25.90	26.15	43136	11231	0.86%
2025-09-04	25.99	25.93	0.01	0.04%	25.79	26.05	53664	13901	1.06%
2025-09-03	26.15	25.92	-0.20	-0.77%	25.86	26.18	52303	13588	1.04%
2025-09-02	26.46	26.12	-0.27	-1.02%	25.96	26.46	76425	19969	1.52%
2025-09-01	26.63	26.39	-0.22	-0.83%	26.33	26.69	67873	17952	1.35%
2025-08-29	26.65	26.61	-0.09	-0.34%	26.55	26.93	53085	14205	1.05%
2025-08-28	26.93	26.70	-0.14	-0.52%	26.21	26.95	98164	26131	1.95%
2025-08-27	27.38	26.84	-0.51	-1.86%	26.81	27.43	113746	30861	2.26%
2025-08-26	27.33	27.35	0.02	0.07%	27.20	27.50	88819	24267	1.76%
2025-08-25	27.21	27.33	0.10	0.37%	27.14	27.39	111344	30357	2.21%
2025-08-22	27.40	27.23	-0.18	-0.66%	27.03	27.45	89873	24418	1.78%
2025-08-21	27.47	27.41	0.00	0.00%	27.29	27.57	86620	23783	1.72%
2025-08-20	27.34	27.41	0.04	0.15%	27.15	27.44	59488	16242	1.18%
2025-08-19	27.39	27.37	0.03	0.11%	27.31	27.60	66880	18343	1.33%
2025-08-18	27.17	27.34	0.14	0.51%	27.17	27.56	79304	21684	1.57%
2025-08-15	26.88	27.20	0.30	1.12%	26.81	27.22	54208	14668	1.08%
2025-08-14	27.35	26.90	-0.39	-1.43%	26.89	27.38	63686	17282	1.26%
2025-08-13	27.11	27.29	0.21	0.78%	26.94	27.60	86142	23413	1.71%
2025-08-12	27.10	27.08	0.03	0.11%	27.02	27.35	49913	13555	0.99%
2025-08-11	26.95	27.05	0.07	0.26%	26.74	27.15	67373	18154	1.34%
2025-08-08	26.97	26.98	-0.02	-0.07%	26.70	27.02	48702	13083	0.97%
2025-08-07	27.05	27.00	-0.09	-0.33%	26.96	27.24	47898	12967	0.95%
2025-08-06	27.16	27.09	-0.07	-0.26%	27.01	27.24	46678	12647	0.93%
2025-08-05	27.18	27.16	-0.18	-0.66%	27.03	27.48	66914	18186	1.33%
2025-08-04	27.00	27.34	0.23	0.85%	26.67	27.99	121248	33135	2.40%
2025-08-01	26.91	27.11	0.15	0.56%	26.89	27.38	59791	16235	1.19%
2025-07-31	27.13	26.96	-0.16	-0.59%	26.90	27.36	66572	18058	1.32%
2025-07-30	27.04	27.12	0.01	0.04%	26.93	27.39	70429	19159	1.40%
2025-07-29	27.04	27.11	0.05	0.18%	26.67	27.16	68411	18410	1.36%
2025-07-28	27.26	27.06	-0.21	-0.77%	27.02	27.37	67925	18433	1.35%
2025-07-25	27.41	27.27	-0.27	-0.98%	27.25	27.59	60210	16494	1.19%
2025-07-24	26.96	27.54	0.58	2.15%	26.91	27.65	106257	29005	2.11%