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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.91 | 23.16 | 22.74 | 23.09 | +0.22% | 0.13 | 1.04% |
| 2025-05-26 | 23.26 | 23.32 | 22.69 | 23.04 | -0.43% | 0.19 | 1.44% |
| 2025-05-23 | 23.26 | 23.74 | 22.84 | 23.14 | -0.17% | 0.34 | 2.56% |
| 2025-05-22 | 23.51 | 24.08 | 22.94 | 23.18 | -3.08% | 0.35 | 2.69% |
| 2025-05-21 | 24.41 | 24.59 | 23.77 | 23.92 | -1.92% | 0.30 | 2.26% |
| 2025-05-20 | 23.12 | 24.52 | 23.11 | 24.38 | +5.46% | 0.71 | 5.26% |
| 2025-05-19 | 23.24 | 23.56 | 22.78 | 23.12 | -0.47% | 0.26 | 2.00% |
| 2025-05-16 | 23.19 | 23.66 | 22.82 | 23.23 | +0.65% | 0.30 | 2.31% |
| 2025-05-15 | 22.54 | 23.22 | 22.38 | 23.08 | +2.47% | 0.45 | 3.46% |
| 2025-05-14 | 22.86 | 23.06 | 22.41 | 22.53 | -1.35% | 0.16 | 1.29% |
| 2025-05-13 | 23.25 | 23.25 | 22.50 | 22.83 | -0.86% | 0.19 | 1.48% |
| 2025-05-12 | 23.08 | 23.08 | 22.70 | 23.03 | +0.96% | 0.19 | 1.51% |
| 2025-05-09 | 22.95 | 23.13 | 22.67 | 22.81 | -0.61% | 0.18 | 1.38% |
| 2025-05-08 | 22.77 | 23.08 | 22.64 | 22.95 | +0.57% | 0.20 | 1.56% |
| 2025-05-07 | 23.14 | 23.32 | 22.62 | 22.82 | +0.48% | 0.27 | 2.10% |
| 2025-05-06 | 21.84 | 22.73 | 21.74 | 22.71 | +4.53% | 0.34 | 2.68% |