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
2025-04-03	27.14	27.21	-0.03	-0.11%	27.04	27.38	30740	8362	0.61%
2025-04-02	27.46	27.24	-0.29	-1.05%	27.21	27.54	35907	9812	0.71%
2025-04-01	26.85	27.53	0.65	2.42%	26.85	27.85	73977	20339	1.47%
2025-03-31	27.24	26.88	-0.32	-1.18%	26.81	27.27	33176	8957	0.66%
2025-03-28	27.09	27.20	0.06	0.22%	27.09	27.51	40040	10926	0.79%
2025-03-27	27.04	27.14	0.07	0.26%	26.77	27.22	35986	9715	0.71%
2025-03-26	27.18	27.07	-0.10	-0.37%	27.02	27.36	31198	8472	0.62%
2025-03-25	26.98	27.17	0.22	0.82%	26.81	27.20	30269	8179	0.60%
2025-03-24	27.52	26.95	-0.57	-2.07%	26.76	27.63	71117	19247	1.41%
2025-03-21	28.15	27.52	-0.47	-1.68%	27.51	28.16	56670	15729	1.12%
2025-03-20	28.19	27.99	-0.09	-0.32%	27.98	28.19	39368	11044	0.78%
2025-03-19	28.40	28.08	-0.75	-2.60%	27.86	28.46	80890	22731	1.60%
2025-03-18	28.78	28.83	0.12	0.42%	28.57	28.89	36627	10522	0.73%
2025-03-17	28.54	28.71	0.18	0.63%	28.45	28.80	45196	12952	0.90%
2025-03-14	28.20	28.53	0.32	1.13%	28.11	28.56	62505	17726	1.24%
2025-03-13	27.82	28.21	0.39	1.40%	27.79	28.24	62242	17483	1.23%
2025-03-12	27.90	27.82	-0.09	-0.32%	27.78	28.05	35336	9843	0.70%
2025-03-11	27.73	27.91	0.10	0.36%	27.49	27.95	35376	9817	0.70%
2025-03-10	27.88	27.81	0.04	0.14%	27.67	28.03	30832	8560	0.61%
2025-03-07	28.04	27.77	-0.36	-1.28%	27.72	28.10	40177	11216	0.80%
2025-03-06	27.81	28.13	0.32	1.15%	27.77	28.18	58932	16475	1.17%
2025-03-05	27.82	27.81	-0.01	-0.04%	27.66	28.04	32076	8911	0.64%
2025-03-04	27.61	27.82	0.25	0.91%	27.56	27.90	41663	11573	0.83%
2025-03-03	27.51	27.57	0.05	0.18%	27.45	27.84	36981	10228	0.73%
2025-02-28	27.69	27.52	-0.21	-0.76%	27.43	27.97	45157	12468	0.90%
2025-02-27	27.86	27.73	-0.12	-0.43%	27.55	28.05	44779	12436	0.89%
2025-02-26	27.74	27.85	0.14	0.51%	27.64	27.95	42330	11751	0.84%
2025-02-25	28.01	27.71	-0.37	-1.32%	27.66	28.06	53514	14857	1.06%
2025-02-24	28.00	28.08	0.04	0.14%	27.95	28.37	42782	12047	0.85%
2025-02-21	28.20	28.04	-0.15	-0.53%	27.82	28.39	61712	17273	1.22%
2025-02-20	28.08	28.19	0.08	0.28%	28.04	28.55	51992	14712	1.03%
2025-02-19	28.04	28.11	0.08	0.29%	27.77	28.17	47437	13268	0.94%
2025-02-18	28.53	28.03	-0.51	-1.79%	28.01	28.70	61198	17334	1.21%
2025-02-17	28.89	28.54	-0.34	-1.18%	28.19	28.98	61411	17529	1.22%
2025-02-14	28.58	28.88	0.19	0.66%	28.56	29.00	45290	13047	0.90%
2025-02-13	28.78	28.69	-0.09	-0.31%	28.62	28.92	40067	11526	0.79%
2025-02-12	29.03	28.78	-0.36	-1.24%	28.56	29.19	68047	19612	1.35%
2025-02-11	29.34	29.14	-0.18	-0.61%	29.03	29.35	36988	10775	0.73%
2025-02-10	29.17	29.32	0.17	0.58%	29.08	29.35	60537	17681	1.20%
2025-02-07	29.19	29.15	-0.01	-0.03%	28.93	29.31	65363	19066	1.30%
2025-02-06	29.13	29.16	0.00	0.00%	28.86	29.19	34850	10120	0.69%
2025-02-05	29.19	29.16	0.16	0.55%	28.92	29.22	27342	7948	0.54%
2025-01-27	29.04	29.00	-0.04	-0.14%	28.98	29.36	29442	8584	0.58%
2025-01-24	28.90	29.04	0.02	0.07%	28.88	29.19	28904	8402	0.57%
2025-01-23	28.28	29.02	0.32	1.11%	28.28	29.20	48263	13989	0.96%
2025-01-22	28.97	28.70	-0.38	-1.31%	28.50	29.08	31440	9021	0.62%
2025-01-21	29.20	29.08	0.18	0.62%	28.91	29.43	35094	10228	0.70%
2025-01-20	29.10	28.90	-0.10	-0.34%	28.84	29.34	25807	7493	0.51%
2025-01-17	28.86	29.00	0.03	0.10%	28.75	29.15	27533	7973	0.55%
2025-01-16	29.09	28.97	-0.09	-0.31%	28.86	29.43	26276	7657	0.52%
2025-01-15	29.11	29.06	-0.18	-0.62%	28.90	29.22	23722	6883	0.47%
2025-01-14	28.76	29.24	0.56	1.95%	28.65	29.28	38711	11252	0.77%
2025-01-13	28.50	28.68	0.07	0.24%	28.21	28.86	28478	8138	0.56%
2025-01-10	29.14	28.61	-0.38	-1.31%	28.61	29.16	23931	6914	0.47%
2025-01-09	28.94	28.99	-0.11	-0.38%	28.83	29.29	20549	5975	0.41%
2025-01-08	29.19	29.10	-0.13	-0.44%	28.69	29.30	40918	11869	0.81%
2025-01-07	29.65	29.23	-0.47	-1.58%	28.82	29.76	50260	14661	1.00%
2025-01-06	29.69	29.70	0.07	0.24%	29.51	30.10	29384	8746	0.58%
2025-01-03	29.80	29.63	-0.04	-0.13%	29.32	29.97	32474	9638	0.64%
2025-01-02	30.29	29.67	-0.61	-2.01%	29.50	30.45	44477	13320	1.04%
2024-12-31	30.89	30.28	-0.62	-2.01%	30.28	30.95	45291	13829	1.06%
2024-12-30	30.92	30.90	-0.10	-0.32%	30.74	31.09	31002	9564	0.73%
2024-12-27	30.59	31.00	0.25	0.81%	30.59	31.20	42942	13314	1.01%
2024-12-26	30.94	30.75	-0.25	-0.81%	30.55	31.14	53687	16528	1.26%