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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.40 | 28.52 | 27.93 | 28.23 | -0.49% | 0.20 | 1.27% |
| 2026-04-21 | 28.70 | 29.38 | 28.24 | 28.37 | -1.66% | 0.29 | 1.82% |
| 2026-04-20 | 27.81 | 28.87 | 27.45 | 28.85 | +3.89% | 0.29 | 1.82% |
| 2026-04-17 | 28.61 | 28.61 | 27.45 | 27.77 | -2.94% | 0.28 | 1.82% |
| 2026-04-16 | 27.81 | 28.79 | 27.59 | 28.61 | +2.88% | 0.17 | 1.05% |
| 2026-04-15 | 27.66 | 28.15 | 27.50 | 27.81 | +0.80% | 0.16 | 1.02% |
| 2026-04-14 | 27.74 | 27.99 | 27.17 | 27.59 | +0.07% | 0.23 | 1.48% |
| 2026-04-13 | 28.02 | 28.23 | 27.11 | 27.57 | -2.41% | 0.24 | 1.59% |
| 2026-04-10 | 27.96 | 28.83 | 27.67 | 28.25 | +1.58% | 0.28 | 1.76% |
| 2026-04-09 | 29.14 | 29.20 | 27.71 | 27.81 | -4.60% | 0.24 | 1.54% |
| 2026-04-08 | 28.70 | 29.28 | 28.09 | 29.15 | +4.82% | 0.27 | 1.68% |
| 2026-04-07 | 27.14 | 28.32 | 26.89 | 27.81 | +1.76% | 0.38 | 2.43% |
| 2026-04-03 | 28.03 | 28.25 | 26.85 | 27.33 | -2.88% | 0.26 | 1.72% |
| 2026-04-02 | 28.43 | 28.66 | 27.68 | 28.14 | -0.92% | 0.29 | 1.82% |
| 2026-04-01 | 28.62 | 28.75 | 27.87 | 28.40 | +1.90% | 0.19 | 1.18% |
| 2026-03-31 | 28.31 | 28.74 | 26.05 | 27.87 | -1.55% | 0.21 | 1.30% |
| 2026-03-30 | 27.60 | 28.38 | 27.45 | 28.31 | +1.80% | 0.26 | 1.65% |
| 2026-03-27 | 27.66 | 27.96 | 26.87 | 27.81 | +2.17% | 0.25 | 1.61% |
| 2026-03-26 | 28.01 | 28.50 | 26.49 | 27.22 | -2.68% | 0.26 | 1.73% |
| 2026-03-25 | 27.33 | 28.35 | 27.21 | 27.97 | +2.83% | 0.30 | 1.91% |