博雅生物(300294)股票信息
| 股票代码 | 300294 |
| 股票名称 | 博雅生物 |
| 最新价/元 | 38.93 |
| 涨跌额/元 | 2.63 |
| 涨跌幅/% | 7.25 |
| 买入/元 | 38.93 |
| 卖出/元 | 38.94 |
| 昨收/元 | 36.30 |
| 今开/元 | 40.00 |
| 最高/元 | 41.98 |
| 最低/元 | 36.30 |
| 成交量/手 | 377019.35 |
| 成交额/万 | 146599.56 |
| 股净值/元 | 82.83 |
| 市净率 | 2.62 |
| 总市值/万 | 1963040.34 |
| 流通值/万 | 1658185.05 |
| 换手率/% | 8.85 |
| 入市日期 | 2012-03-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
博雅生物(300294)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 40.00 | 38.93 | 2.63 | 7.25 | 377019.35 | 146599.56 | 8.85 |
| 2024-09-30 | 33.52 | 36.30 | 3.40 | 10.33 | 282928.74 | 98828.74 | 6.64 |
| 2024-09-27 | 32.20 | 32.90 | 1.05 | 3.30 | 99704.40 | 32550.45 | 2.34 |
| 2024-09-26 | 30.61 | 31.85 | 1.04 | 3.38 | 46168.25 | 14387.61 | 1.08 |
| 2024-09-25 | 31.51 | 30.81 | -0.44 | -1.41 | 46653.87 | 14535.33 | 1.10 |
| 2024-09-24 | 30.35 | 31.25 | 1.12 | 3.72 | 34391.95 | 10607.07 | 0.81 |
| 2024-09-23 | 30.53 | 30.13 | -0.47 | -1.54 | 24306.95 | 7367.57 | 0.57 |
| 2024-09-20 | 30.85 | 30.60 | -0.25 | -0.81 | 20213.00 | 6162.99 | 0.47 |
| 2024-09-19 | 31.11 | 30.85 | -0.01 | -0.03 | 25842.15 | 7996.78 | 0.61 |
| 2024-09-18 | 30.50 | 30.86 | 0.36 | 1.18 | 16843.43 | 5203.12 | 0.40 |
| 2024-09-13 | 31.15 | 30.50 | -0.77 | -2.46 | 35662.00 | 10898.04 | 0.84 |
| 2024-09-12 | 33.34 | 31.27 | -2.11 | -6.32 | 53576.50 | 17162.00 | 1.26 |
| 2024-09-11 | 33.21 | 33.38 | 0.06 | 0.18 | 16407.76 | 5476.53 | 0.39 |
| 2024-09-10 | 33.34 | 33.32 | -0.01 | -0.03 | 29599.35 | 9872.77 | 0.69 |
| 2024-09-09 | 33.30 | 33.33 | 0.05 | 0.15 | 38928.00 | 13089.71 | 0.91 |
| 2024-09-06 | 33.49 | 33.28 | -0.28 | -0.83 | 12723.00 | 4252.58 | 0.30 |
| 2024-09-05 | 33.56 | 33.56 | -0.01 | -0.03 | 14143.67 | 4748.53 | 0.33 |
| 2024-09-04 | 32.96 | 33.57 | 0.66 | 2.01 | 29604.71 | 9905.02 | 0.70 |
| 2024-09-03 | 32.29 | 32.91 | 0.63 | 1.95 | 27899.84 | 9153.78 | 0.66 |
| 2024-09-02 | 32.89 | 32.28 | -0.49 | -1.50 | 18433.93 | 6003.17 | 0.43 |
| 2024-08-30 | 32.61 | 32.77 | -0.12 | -0.37 | 30458.44 | 10012.95 | 0.72 |
| 2024-08-29 | 32.01 | 32.89 | 0.79 | 2.46 | 25928.55 | 8509.48 | 0.61 |
| 2024-08-28 | 32.91 | 32.10 | -0.78 | -2.37 | 25074.93 | 8121.79 | 0.59 |
| 2024-08-27 | 32.20 | 32.88 | 0.75 | 2.33 | 28578.55 | 9376.06 | 0.67 |
| 2024-08-26 | 31.66 | 32.13 | 0.53 | 1.68 | 24487.32 | 7783.94 | 0.57 |
| 2024-08-23 | 31.73 | 31.60 | -0.40 | -1.25 | 17602.00 | 5574.53 | 0.42 |
| 2024-08-22 | 32.10 | 32.00 | 0.00 | 0.00 | 16721.35 | 5354.09 | 0.40 |
| 2024-08-21 | 31.99 | 32.00 | 0.14 | 0.44 | 16389.20 | 5240.39 | 0.39 |
| 2024-08-20 | 32.64 | 31.86 | -0.88 | -2.69 | 24736.57 | 7910.83 | 0.58 |
| 2024-08-19 | 33.21 | 32.74 | -0.66 | -1.98 | 24857.43 | 8204.65 | 0.59 |
| 2024-08-16 | 33.20 | 33.40 | 0.01 | 0.03 | 16587.19 | 5521.43 | 0.39 |
| 2024-08-15 | 33.35 | 33.39 | -0.09 | -0.27 | 21140.19 | 7067.16 | 0.50 |
| 2024-08-14 | 33.52 | 33.48 | -0.01 | -0.03 | 15400.19 | 5150.63 | 0.36 |
| 2024-08-13 | 32.91 | 33.49 | 0.53 | 1.61 | 24818.19 | 8237.86 | 0.59 |
| 2024-08-12 | 32.50 | 32.96 | 0.17 | 0.52 | 25149.15 | 8323.80 | 0.59 |
| 2024-08-09 | 32.88 | 32.79 | -0.17 | -0.52 | 21560.00 | 7089.50 | 0.51 |
| 2024-08-08 | 32.40 | 32.96 | 0.71 | 2.20 | 30440.50 | 10011.19 | 0.72 |
| 2024-08-07 | 31.81 | 32.25 | 0.37 | 1.16 | 29996.03 | 9677.75 | 0.71 |
| 2024-08-06 | 31.58 | 31.88 | 0.61 | 1.95 | 24589.10 | 7804.02 | 0.58 |
| 2024-08-05 | 31.55 | 31.27 | -0.46 | -1.45 | 30852.00 | 9799.89 | 0.73 |
| 2024-08-02 | 30.91 | 31.73 | 0.63 | 2.03 | 55676.00 | 17693.85 | 1.32 |
| 2024-08-01 | 31.75 | 31.10 | -0.63 | -1.99 | 46747.08 | 14659.62 | 1.10 |
| 2024-07-31 | 29.75 | 31.73 | 2.01 | 6.76 | 67625.80 | 20971.32 | 1.60 |
| 2024-07-30 | 30.03 | 29.72 | -0.31 | -1.03 | 35055.57 | 10383.88 | 0.83 |
| 2024-07-29 | 29.66 | 30.03 | 0.30 | 1.01 | 37046.48 | 11140.55 | 0.88 |
| 2024-07-26 | 30.36 | 29.73 | -0.62 | -2.04 | 74242.25 | 21907.24 | 1.75 |
| 2024-07-25 | 31.69 | 30.35 | -1.34 | -4.23 | 81486.50 | 24942.48 | 1.93 |
| 2024-07-24 | 33.01 | 31.69 | -1.23 | -3.74 | 54200.85 | 17361.87 | 1.28 |
| 2024-07-23 | 34.16 | 32.92 | -1.15 | -3.38 | 29134.82 | 9742.30 | 0.69 |
| 2024-07-22 | 33.39 | 34.07 | 0.63 | 1.88 | 46555.03 | 15790.14 | 1.10 |
| 2024-07-19 | 33.55 | 33.44 | -0.50 | -1.47 | 108971.21 | 36087.02 | 2.58 |
| 2024-07-18 | 34.90 | 33.94 | -1.73 | -4.85 | 142373.38 | 48377.43 | 3.37 |
| 2024-07-17 | 35.60 | 35.67 | 0.30 | 0.85 | 54408.15 | 19483.84 | 1.29 |
| 2024-07-16 | 35.33 | 35.37 | -0.13 | -0.37 | 34254.62 | 12119.22 | 0.81 |
| 2024-07-15 | 34.91 | 35.50 | 0.51 | 1.46 | 73733.71 | 26243.24 | 1.74 |
| 2024-07-12 | 34.66 | 34.99 | 0.33 | 0.95 | 33249.41 | 11557.61 | 0.79 |
| 2024-07-11 | 34.85 | 34.66 | -0.06 | -0.17 | 27372.15 | 9479.79 | 0.65 |
| 2024-07-10 | 34.58 | 34.72 | 0.14 | 0.41 | 24542.63 | 8517.09 | 0.58 |
| 2024-07-09 | 34.58 | 34.58 | -0.09 | -0.26 | 36367.65 | 12571.07 | 0.86 |
| 2024-07-08 | 35.07 | 34.67 | -0.53 | -1.51 | 38392.97 | 13363.94 | 0.91 |
| 2024-07-05 | 33.63 | 35.20 | 1.36 | 4.02 | 55059.93 | 19104.72 | 1.30 |
| 2024-07-04 | 34.09 | 33.84 | -0.34 | -1.00 | 27732.99 | 9436.90 | 0.66 |
| 2024-07-03 | 34.25 | 34.18 | -0.26 | -0.76 | 23852.11 | 8170.08 | 0.56 |
| 2024-07-02 | 33.90 | 34.44 | 0.49 | 1.44 | 51369.84 | 17846.06 | 1.21 |
| 2024-07-01 | 32.96 | 33.95 | 0.95 | 2.88 | 41547.45 | 13955.82 | 0.98 |
| 2024-06-28 | 32.80 | 33.00 | 0.10 | 0.30 | 40688.52 | 13544.59 | 0.96 |
| 2024-06-27 | 33.22 | 32.90 | -0.50 | -1.50 | 31479.09 | 10347.30 | 0.74 |
| 2024-06-26 | 33.20 | 33.40 | 0.18 | 0.54 | 43193.75 | 14252.51 | 1.02 |
| 2024-06-25 | 32.89 | 33.22 | 0.40 | 1.22 | 46757.50 | 15596.00 | 1.11 |
| 2024-06-24 | 32.74 | 32.82 | -0.03 | -0.09 | 57844.48 | 19061.74 | 1.37 |
| 2024-06-21 | 31.72 | 32.85 | 1.32 | 4.19 | 53386.41 | 17361.63 | 1.26 |
| 2024-06-20 | 32.05 | 31.53 | -0.68 | -2.11 | 34911.79 | 11115.95 | 0.83 |
| 2024-06-19 | 31.99 | 32.21 | 0.22 | 0.69 | 29367.10 | 9404.14 | 0.69 |
| 2024-06-18 | 32.31 | 31.99 | -0.47 | -1.45 | 23917.22 | 7687.24 | 0.57 |
| 2024-06-17 | 31.92 | 32.46 | 0.47 | 1.47 | 29558.80 | 9579.10 | 0.70 |
| 2024-06-14 | 32.00 | 31.99 | -0.24 | -0.75 | 48950.80 | 15599.26 | 1.16 |
| 2024-06-13 | 32.75 | 32.23 | -0.62 | -1.89 | 45415.97 | 14682.32 | 1.07 |
| 2024-06-12 | 32.80 | 32.85 | -0.12 | -0.36 | 28062.15 | 9193.57 | 0.66 |
| 2024-06-11 | 32.30 | 32.97 | 0.55 | 1.70 | 43961.85 | 14365.85 | 1.04 |
| 2024-06-07 | 33.18 | 32.42 | -0.61 | -1.85 | 50215.00 | 16340.82 | 1.19 |
| 2024-06-06 | 33.75 | 33.03 | -0.83 | -2.45 | 36600.00 | 12237.16 | 0.87 |
| 2024-06-05 | 33.78 | 33.86 | -0.12 | -0.35 | 43049.95 | 14756.39 | 1.02 |
| 2024-06-04 | 32.85 | 33.98 | 1.14 | 3.47 | 39924.00 | 13394.48 | 0.94 |
| 2024-06-03 | 33.00 | 32.84 | -0.08 | -0.24 | 38977.00 | 12930.58 | 0.92 |
| 2024-05-31 | 32.82 | 32.92 | 0.10 | 0.31 | 21864.08 | 7210.12 | 0.52 |
| 2024-05-30 | 32.48 | 32.82 | 0.25 | 0.77 | 17460.00 | 5727.18 | 0.41 |
| 2024-05-29 | 32.68 | 32.57 | -0.15 | -0.46 | 17668.00 | 5763.28 | 0.42 |
| 2024-05-28 | 33.20 | 32.72 | -0.59 | -1.77 | 24051.00 | 7923.35 | 0.57 |
| 2024-05-27 | 32.80 | 33.31 | 0.70 | 2.15 | 31658.00 | 10398.40 | 0.75 |
| 2024-05-24 | 32.74 | 32.61 | -0.01 | -0.03 | 24919.00 | 8183.44 | 0.59 |
| 2024-05-23 | 32.92 | 32.62 | -0.38 | -1.15 | 32984.65 | 10808.56 | 0.78 |
| 2024-05-22 | 33.56 | 33.00 | -0.40 | -1.20 | 37437.00 | 12448.75 | 0.88 |
| 2024-05-21 | 33.83 | 33.40 | -0.33 | -0.98 | 36957.51 | 12414.88 | 0.87 |
| 2024-05-20 | 34.08 | 33.73 | -0.45 | -1.32 | 37967.45 | 12828.34 | 0.90 |
| 2024-05-17 | 34.28 | 34.18 | -0.02 | -0.06 | 47141.78 | 16008.06 | 1.11 |
| 2024-05-16 | 34.60 | 34.20 | -0.22 | -0.64 | 74818.35 | 25788.56 | 1.77 |
| 2024-05-15 | 34.38 | 34.42 | -0.05 | -0.15 | 23678.50 | 8156.95 | 0.56 |
| 2024-05-14 | 34.53 | 34.47 | -0.05 | -0.15 | 44212.50 | 15373.36 | 1.04 |
| 2024-05-13 | 34.15 | 34.52 | 0.30 | 0.88 | 69537.71 | 23676.64 | 1.64 |
| 2024-05-10 | 34.40 | 34.22 | 0.01 | 0.03 | 99542.00 | 34397.03 | 2.35 |
日K线
周K线
月K线
