博雅生物（300294）历史行情

以下为博雅生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.690	14.880	14.910	14.440	0.220	1.501%	634.78万	0.93亿	1.259%
2026-10-08	14.980	14.660	15.300	14.590	-0.280	-1.874%	5.77万	0.00亿	0.000%
2026-10-07	14.340	14.940	14.970	14.310	0.600	4.184%	752.58万	1.11亿	1.492%
2026-10-06	14.340	14.940	14.970	14.310	0.600	4.184%	752.58万	1.11亿	1.492%
2026-10-05	14.340	14.940	14.970	14.310	0.600	4.184%	752.58万	1.11亿	1.492%
2026-10-02	14.340	14.940	14.970	14.310	0.600	4.184%	752.58万	1.11亿	1.492%
2026-10-01	14.340	14.940	14.970	14.310	0.600	4.184%	752.58万	1.11亿	1.492%
2026-09-30	14.340	14.940	14.970	14.310	0.600	4.184%	7.53万	0.00亿	0.000%
2026-09-29	14.310	14.340	14.530	14.250	-0.050	-0.347%	2.93万	0.00亿	0.000%
2026-09-28	14.510	14.390	14.590	14.300	-0.060	-0.415%	3.02万	0.00亿	0.000%
2026-09-27	14.720	14.450	14.850	14.450	-0.270	-1.834%	353.64万	0.52亿	0.701%
2026-09-24	14.720	14.450	14.850	14.450	-0.270	-1.834%	3.54万	0.00亿	0.000%
2026-09-23	14.860	14.720	15.000	14.720	-0.140	-0.942%	3.68万	0.00亿	0.000%
2026-09-22	14.740	14.860	15.100	14.700	0.050	0.338%	5.43万	0.00亿	0.000%
2026-09-21	14.430	14.810	14.860	14.400	0.410	2.847%	6.20万	0.00亿	0.000%
2026-09-18	14.090	14.400	14.610	14.090	0.300	2.128%	7.10万	0.00亿	0.000%
2026-09-17	13.930	14.100	14.130	13.910	0.100	0.714%	2.82万	0.00亿	0.000%
2026-09-16	13.910	14.000	14.020	13.790	0.060	0.430%	3.02万	0.00亿	0.000%
2026-09-15	14.160	13.940	14.220	13.910	-0.260	-1.831%	3.49万	0.00亿	0.000%
2026-09-14	14.130	14.200	14.280	14.030	0.070	0.495%	3.44万	0.00亿	0.000%
2026-09-11	14.540	14.130	14.540	14.070	-0.430	-2.953%	6.24万	0.00亿	0.000%
2026-09-10	14.750	14.560	14.770	14.480	-0.200	-1.355%	3.64万	0.00亿	0.000%
2026-09-09	15.010	14.760	15.100	14.740	-0.370	-2.445%	5.03万	0.00亿	0.000%
2026-09-08	14.560	15.130	15.140	14.540	0.570	3.915%	8.45万	0.00亿	0.000%
2026-09-07	14.460	14.560	14.590	14.420	0.090	0.622%	3.14万	0.00亿	0.000%
2026-09-04	14.430	14.470	14.640	14.400	0.050	0.347%	4.50万	0.00亿	0.000%
2026-09-03	14.550	14.420	14.640	14.380	-0.130	-0.893%	4.16万	0.00亿	0.000%
2026-09-02	14.860	14.550	14.870	14.520	-0.340	-2.283%	5.48万	0.00亿	0.000%
2026-09-01	14.700	14.890	14.900	14.670	0.200	1.361%	4.75万	0.00亿	0.000%
2026-08-31	14.950	14.690	14.950	14.610	-0.230	-1.542%	4.49万	0.00亿	0.000%
2026-08-28	14.930	14.920	14.990	14.810	-0.010	-0.067%	2.97万	0.00亿	0.000%
2026-08-27	14.930	14.930	15.050	14.740	-0.150	-0.995%	5.30万	0.00亿	0.000%
2026-08-26	14.870	15.080	15.470	14.870	0.190	1.276%	6.60万	0.00亿	0.000%
2026-08-25	14.450	14.890	14.920	14.430	0.460	3.188%	6.78万	0.00亿	0.000%
2026-08-24	15.100	14.430	15.100	14.400	-0.750	-4.941%	10.07万	0.00亿	0.000%
2026-08-21	15.510	15.180	15.700	15.130	-0.620	-3.924%	13.31万	0.00亿	0.000%
2026-08-20	15.170	15.800	16.380	15.170	0.910	6.111%	20.98万	0.00亿	0.000%
2026-08-19	15.130	14.890	15.260	14.810	-0.260	-1.716%	5.62万	0.00亿	0.000%
2026-08-18	15.330	15.150	15.410	15.010	-0.230	-1.495%	6.93万	0.00亿	0.000%
2026-08-17	15.600	15.380	15.610	15.040	-0.230	-1.473%	8.47万	0.00亿	0.000%
2026-08-14	15.680	15.610	16.160	15.450	-0.110	-0.700%	10.83万	0.00亿	0.000%
2026-08-13	15.700	15.720	15.970	15.400	0.000	0.000%	8.22万	0.00亿	0.000%
2026-08-12	15.670	15.720	16.080	15.590	0.000	0.000%	5.28万	0.00亿	0.000%
2026-08-11	15.700	15.720	15.880	15.570	-0.030	-0.190%	5.96万	0.00亿	0.000%
2026-08-10	15.570	15.750	16.090	15.550	0.150	0.962%	8.50万	0.00亿	0.000%
2026-08-07	15.600	15.600	15.720	15.100	0.200	1.299%	7.62万	0.00亿	0.000%
2026-08-06	15.820	15.400	15.880	15.340	-0.420	-2.655%	5.01万	0.00亿	0.000%
2026-08-05	15.800	15.820	15.860	15.580	-0.010	-0.063%	5.26万	0.00亿	0.000%
2026-08-04	16.000	15.830	16.020	15.770	-0.080	-0.503%	4.66万	0.00亿	0.000%
2026-08-03	15.500	15.910	16.040	15.490	0.290	1.857%	5.23万	0.00亿	0.000%
2026-07-31	15.420	15.620	15.670	15.330	0.060	0.386%	5.72万	0.00亿	0.000%
2026-07-30	15.220	15.560	15.670	15.210	0.260	1.699%	6.22万	0.00亿	0.000%
2026-07-29	14.760	15.300	15.340	14.760	0.520	3.518%	6.70万	0.00亿	0.000%
2026-07-28	14.660	14.780	14.790	14.500	0.050	0.339%	4.68万	0.00亿	0.000%
2026-07-27	14.390	14.730	14.800	14.250	0.310	2.150%	5.29万	0.00亿	0.000%
2026-07-24	14.940	14.420	15.090	14.410	-0.600	-3.995%	6.52万	0.00亿	0.000%
2026-07-23	15.090	15.020	15.200	14.850	-0.110	-0.727%	5.28万	0.00亿	0.000%
2026-07-22	15.390	15.130	15.500	14.940	-0.270	-1.753%	8.28万	0.00亿	0.000%
2026-07-21	15.680	15.400	15.980	15.380	-0.370	-2.346%	8.36万	0.00亿	0.000%
2026-07-20	15.630	15.770	15.990	15.510	0.110	0.702%	10.14万	0.00亿	0.000%
2026-07-17	16.200	15.660	16.280	15.660	-0.550	-3.393%	9.86万	0.00亿	0.000%
2026-07-16	15.560	16.210	16.360	15.560	0.450	2.855%	11.83万	0.00亿	0.000%
2026-07-15	15.120	15.760	16.000	15.060	0.640	4.233%	10.62万	0.00亿	0.000%
2026-07-14	14.720	15.120	15.300	14.600	0.400	2.717%	9.60万	0.00亿	0.000%
2026-07-13	14.700	14.720	14.960	14.620	0.020	0.136%	7.17万	0.00亿	0.000%
2026-07-10	14.410	14.700	14.950	14.080	0.320	2.225%	7.29万	0.00亿	0.000%
2026-07-09	14.480	14.380	14.820	14.330	-0.210	-1.439%	5.16万	0.00亿	0.000%
2026-07-08	14.700	14.590	14.870	14.460	-0.060	-0.410%	4.68万	0.00亿	0.000%
2026-07-07	15.230	14.650	15.300	14.650	-0.630	-4.123%	6.03万	0.00亿	0.000%
2026-07-06	15.060	15.280	15.560	14.920	0.140	0.925%	7.83万	0.00亿	0.000%
2026-07-03	15.180	15.140	15.400	14.900	0.090	0.598%	5.99万	0.00亿	0.000%
2026-07-02	14.850	15.050	15.190	14.750	0.140	0.939%	7.05万	0.00亿	0.000%
2026-07-01	14.190	14.910	14.960	14.090	0.670	4.705%	8.99万	0.00亿	0.000%
2026-06-30	14.560	14.240	14.560	14.020	-0.460	-3.129%	6.57万	0.00亿	0.000%
2026-06-29	14.130	14.700	14.940	13.640	0.510	3.594%	10.25万	0.00亿	0.000%
2026-06-26	14.650	14.190	14.700	14.150	-0.400	-2.742%	5.55万	0.00亿	0.000%
2026-06-25	14.970	14.590	15.000	14.510	-0.450	-2.992%	6.04万	0.00亿	0.000%
2026-06-24	15.630	15.040	16.020	15.020	-0.500	-3.218%	7.14万	0.00亿	0.000%
2026-06-23	15.170	15.540	16.000	15.160	0.280	1.835%	5.83万	0.00亿	0.000%
2026-06-22	15.600	15.260	15.600	14.780	-0.420	-2.679%	8.23万	0.00亿	0.000%
2026-06-18	15.760	15.680	16.100	15.500	-0.210	-1.322%	6.34万	0.00亿	0.000%
2026-06-17	16.380	15.890	16.380	15.800	-0.500	-3.051%	6.65万	0.00亿	0.000%
2026-06-16	16.600	16.390	16.660	16.280	-0.280	-1.680%	5.29万	0.00亿	0.000%
2026-06-15	16.570	16.670	16.870	16.460	-0.080	-0.478%	6.47万	0.00亿	0.000%
2026-06-12	16.780	16.750	16.800	16.170	-0.040	-0.238%	9.16万	0.00亿	0.000%
2026-06-11	16.480	16.790	17.000	16.400	0.310	1.881%	8.80万	0.00亿	0.000%
2026-06-10	16.380	16.480	16.560	16.120	-0.010	-0.061%	5.81万	0.00亿	0.000%
2026-06-09	16.200	16.490	16.540	15.690	0.330	2.042%	8.29万	0.00亿	0.000%
2026-06-08	16.500	16.160	16.920	16.050	-0.430	-2.592%	7.80万	0.00亿	0.000%
2026-06-05	16.380	16.590	17.240	16.310	0.280	1.717%	10.86万	0.00亿	0.000%
2026-06-04	16.750	16.310	16.850	15.990	-0.460	-2.743%	8.29万	0.00亿	0.000%
2026-06-03	16.710	16.770	17.100	16.300	-0.020	-0.119%	10.60万	0.00亿	0.000%
2026-06-02	16.900	16.790	16.970	16.610	-0.220	-1.293%	7.84万	0.00亿	0.000%
2026-06-01	16.590	17.010	17.300	16.410	0.520	3.153%	14.41万	0.00亿	0.000%
2026-05-29	15.330	16.490	17.030	15.290	1.100	7.147%	19.20万	0.00亿	0.000%
2026-05-28	15.340	15.390	15.550	15.230	0.070	0.457%	5.43万	0.00亿	0.000%
2026-05-27	15.580	15.320	15.640	15.120	-0.290	-1.858%	7.21万	0.00亿	0.000%
2026-05-26	15.700	15.610	15.930	15.520	-0.190	-1.203%	4.57万	0.00亿	0.000%
2026-05-25	15.680	15.800	16.000	15.620	0.130	0.830%	5.31万	0.00亿	0.000%
2026-05-22	15.960	15.670	16.000	15.480	-0.350	-2.185%	6.58万	0.00亿	0.000%
2026-05-21	15.690	16.020	16.430	15.640	0.340	2.168%	10.19万	0.00亿	0.000%
2026-05-20	16.140	15.680	16.140	15.560	-0.407	-2.530%	7.01万	0.00亿	0.000%
2026-05-19	15.927	16.087	16.147	15.927	0.130	0.815%	3.01万	0.00亿	0.000%
2026-05-18	16.267	15.957	16.337	15.927	-0.420	-2.565%	5.96万	0.00亿	0.000%
2026-05-15	16.637	16.377	16.767	16.277	-0.270	-1.622%	5.62万	0.00亿	0.000%
2026-05-14	17.107	16.647	17.147	16.617	-0.450	-2.632%	5.96万	0.00亿	0.000%
2026-05-13	17.457	17.097	17.467	17.027	-0.300	-1.724%	6.07万	0.00亿	0.000%
2026-05-12	17.727	17.397	17.807	17.377	-0.380	-2.138%	5.74万	0.00亿	0.000%
2026-05-11	17.747	17.777	17.917	17.427	0.120	0.680%	7.81万	0.00亿	0.000%
2026-05-08	17.317	17.657	17.977	17.307	0.350	2.022%	6.93万	0.00亿	0.000%
2026-05-07	17.447	17.307	17.447	17.207	-0.070	-0.403%	5.42万	0.00亿	0.000%
2026-05-06	17.427	17.377	17.547	17.327	-0.030	-0.172%	4.92万	0.00亿	0.000%
2026-04-30	17.637	17.407	17.667	17.347	-0.240	-1.360%	4.17万	0.00亿	0.000%
2026-04-29	17.487	17.647	17.727	17.417	0.150	0.857%	3.45万	0.00亿	0.000%
2026-04-28	17.877	17.497	17.977	17.407	-0.380	-2.126%	5.07万	0.00亿	0.000%
2026-04-27	17.457	17.877	18.007	17.327	-0.600	-3.247%	8.53万	0.00亿	0.000%
2026-04-24	18.427	18.477	18.487	18.207	-0.010	-0.054%	3.44万	0.00亿	0.000%
2026-04-23	18.627	18.487	18.667	18.447	-0.190	-1.017%	3.60万	0.00亿	0.000%
2026-04-22	18.537	18.677	18.687	18.527	0.100	0.538%	2.31万	0.00亿	0.000%
2026-04-21	18.647	18.577	18.797	18.477	-0.100	-0.535%	2.92万	0.00亿	0.000%
2026-04-20	18.727	18.677	18.797	18.477	-0.090	-0.480%	3.65万	0.00亿	0.000%
2026-04-17	18.927	18.767	18.927	18.607	-0.210	-1.107%	4.17万	0.00亿	0.000%
2026-04-16	18.627	18.977	19.257	18.507	0.290	1.552%	7.19万	0.00亿	0.000%
2026-04-15	18.677	18.687	18.817	18.567	0.060	0.322%	3.56万	0.00亿	0.000%
2026-04-14	18.617	18.627	18.647	18.377	0.140	0.757%	4.15万	0.00亿	0.000%
2026-04-13	18.677	18.487	18.677	18.437	0.000	0.000%	4.59万	0.00亿	0.000%
2026-04-10	18.527	18.777	18.907	18.527	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-09	18.937	18.507	19.047	18.507	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-08	18.777	19.057	19.107	18.727	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-07	18.547	18.557	18.737	18.437	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-03	18.977	18.537	19.057	18.487	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-02	18.967	19.037	19.147	18.807	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-01	18.707	19.047	19.097	18.517	0.000	0.000%	6.62万	0.00亿	0.000%