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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.98 | 27.14 | 26.64 | 26.70 | -1.10% | 0.21 | 1.37% |
| 2025-07-22 | 27.24 | 27.43 | 26.84 | 27.00 | -0.48% | 0.22 | 1.44% |
| 2025-07-21 | 27.04 | 27.23 | 26.81 | 27.13 | +0.66% | 0.21 | 1.36% |
| 2025-07-18 | 27.16 | 27.17 | 26.56 | 26.95 | -0.26% | 0.24 | 1.59% |
| 2025-07-17 | 26.92 | 27.12 | 26.73 | 27.02 | +0.37% | 0.21 | 1.39% |
| 2025-07-16 | 26.40 | 27.04 | 26.38 | 26.92 | +2.03% | 0.27 | 1.81% |
| 2025-07-15 | 26.37 | 26.54 | 25.78 | 26.38 | -0.60% | 0.21 | 1.40% |
| 2025-07-14 | 26.09 | 26.59 | 25.94 | 26.54 | +1.71% | 0.21 | 1.40% |
| 2025-07-11 | 25.92 | 26.30 | 25.80 | 26.09 | +0.19% | 0.23 | 1.58% |
| 2025-07-10 | 26.20 | 26.34 | 25.86 | 26.04 | -0.61% | 0.19 | 1.33% |
| 2025-07-09 | 26.44 | 26.77 | 26.09 | 26.20 | -1.49% | 0.28 | 1.87% |
| 2025-07-08 | 26.74 | 27.30 | 26.37 | 26.60 | -0.89% | 0.38 | 2.52% |
| 2025-07-07 | 26.69 | 27.47 | 26.19 | 26.84 | +0.56% | 0.56 | 3.69% |
| 2025-07-04 | 25.75 | 26.93 | 25.46 | 26.69 | +4.19% | 0.57 | 3.82% |
| 2025-07-03 | 25.75 | 26.15 | 25.46 | 25.62 | -0.85% | 0.24 | 1.68% |
| 2025-07-02 | 25.67 | 26.28 | 25.26 | 25.84 | +0.78% | 0.27 | 1.89% |
| 2025-07-01 | 25.15 | 25.79 | 25.07 | 25.64 | +1.94% | 0.28 | 1.95% |
| 2025-06-30 | 24.50 | 25.25 | 24.27 | 25.15 | +3.01% | 0.33 | 2.36% |
| 2025-06-27 | 24.50 | 24.74 | 24.25 | 24.41 | +0.16% | 0.16 | 1.13% |
| 2025-06-26 | 24.25 | 24.60 | 24.06 | 24.37 | -0.45% | 0.16 | 1.15% |