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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.82 | 30.05 | 29.18 | 29.51 | -0.93% | 0.34 | 2.02% |
| 2025-08-19 | 29.89 | 30.28 | 29.62 | 29.79 | -0.33% | 0.33 | 1.98% |
| 2025-08-18 | 29.83 | 30.45 | 29.80 | 29.89 | +0.03% | 0.35 | 2.06% |
| 2025-08-15 | 29.42 | 30.14 | 29.35 | 29.88 | +1.52% | 0.41 | 2.44% |
| 2025-08-14 | 30.73 | 30.78 | 29.43 | 29.43 | -4.17% | 0.55 | 3.27% |
| 2025-08-13 | 31.38 | 31.70 | 30.32 | 30.72 | -2.12% | 0.55 | 3.17% |
| 2025-08-12 | 30.71 | 31.47 | 30.63 | 31.38 | +2.20% | 0.72 | 4.11% |
| 2025-08-11 | 30.32 | 31.31 | 30.32 | 30.71 | +0.46% | 0.46 | 2.66% |
| 2025-08-08 | 30.07 | 30.70 | 29.34 | 30.57 | +1.22% | 0.53 | 3.10% |
| 2025-08-07 | 30.49 | 31.01 | 30.06 | 30.20 | -0.46% | 0.49 | 2.88% |
| 2025-08-06 | 30.70 | 30.98 | 30.24 | 30.34 | -0.68% | 0.46 | 2.67% |
| 2025-08-05 | 30.82 | 31.47 | 29.93 | 30.55 | -0.16% | 0.72 | 4.19% |
| 2025-08-04 | 30.04 | 30.61 | 28.94 | 30.60 | +1.45% | 0.78 | 4.63% |
| 2025-08-01 | 28.76 | 30.48 | 28.65 | 30.16 | +5.38% | 0.81 | 4.87% |
| 2025-07-31 | 28.43 | 29.37 | 28.16 | 28.62 | +0.59% | 0.46 | 2.84% |
| 2025-07-30 | 28.48 | 28.96 | 28.14 | 28.45 | -0.62% | 0.34 | 2.09% |
| 2025-07-29 | 28.73 | 28.96 | 28.01 | 28.63 | -0.66% | 0.38 | 2.41% |
| 2025-07-28 | 28.26 | 28.83 | 28.13 | 28.82 | +1.97% | 0.44 | 2.74% |
| 2025-07-25 | 27.71 | 28.59 | 27.44 | 28.26 | +2.01% | 0.51 | 3.22% |
| 2025-07-24 | 26.97 | 27.99 | 26.71 | 27.70 | +3.76% | 0.51 | 3.30% |