睿昂基因 sh.688217
27.55
-3.27%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.63 | 28.98 | 27.20 | 27.55 | -3.27% | 0.34 | 2.15% |
| 2026-05-22 | 27.50 | 28.58 | 27.33 | 28.48 | +3.90% | 0.25 | 1.63% |
| 2026-05-21 | 29.01 | 29.74 | 27.33 | 27.41 | -6.26% | 0.26 | 1.62% |
| 2026-05-20 | 29.55 | 29.73 | 28.48 | 29.24 | -1.02% | 0.31 | 1.92% |
| 2026-05-19 | 28.61 | 30.07 | 28.61 | 29.54 | +1.72% | 0.36 | 2.16% |
| 2026-05-18 | 28.08 | 29.27 | 27.82 | 29.04 | +3.09% | 0.30 | 1.90% |
| 2026-05-15 | 28.46 | 28.90 | 27.87 | 28.17 | -1.02% | 0.29 | 1.84% |
| 2026-05-14 | 29.37 | 29.37 | 28.46 | 28.46 | -2.60% | 0.20 | 1.26% |
| 2026-05-13 | 29.72 | 29.72 | 28.93 | 29.22 | -1.72% | 0.23 | 1.41% |
| 2026-05-12 | 30.49 | 30.93 | 29.41 | 29.73 | -2.78% | 0.28 | 1.68% |
| 2026-05-11 | 30.55 | 30.80 | 29.85 | 30.58 | +1.09% | 0.26 | 1.52% |
| 2026-05-08 | 30.10 | 30.65 | 29.82 | 30.25 | +0.53% | 0.24 | 1.45% |
| 2026-05-07 | 29.58 | 30.58 | 29.54 | 30.09 | +1.72% | 0.26 | 1.54% |
| 2026-05-06 | 29.70 | 30.42 | 29.30 | 29.58 | +0.20% | 0.39 | 2.33% |
| 2026-04-30 | 28.79 | 29.80 | 28.72 | 29.52 | +2.04% | 0.34 | 2.05% |
| 2026-04-29 | 28.79 | 29.08 | 28.29 | 28.93 | +0.17% | 0.42 | 2.58% |
| 2026-04-28 | 28.76 | 29.34 | 28.36 | 28.88 | +0.42% | 0.31 | 1.91% |
| 2026-04-27 | 28.50 | 28.96 | 27.75 | 28.76 | +1.59% | 0.26 | 1.64% |
| 2026-04-24 | 27.75 | 28.54 | 27.46 | 28.31 | +1.91% | 0.17 | 1.09% |
| 2026-04-23 | 28.10 | 28.24 | 27.58 | 27.78 | -1.59% | 0.18 | 1.14% |