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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.00 | 27.22 | 25.28 | 27.20 | +8.28% | 0.32 | 2.19% |
| 2026-03-23 | 27.08 | 27.33 | 24.79 | 25.12 | -8.09% | 0.39 | 2.67% |
| 2026-03-20 | 29.33 | 29.56 | 27.27 | 27.33 | -6.05% | 0.36 | 2.31% |
| 2026-03-19 | 29.58 | 29.79 | 28.82 | 29.09 | -2.87% | 0.20 | 1.25% |
| 2026-03-18 | 29.15 | 29.98 | 28.81 | 29.95 | +2.53% | 0.22 | 1.31% |
| 2026-03-17 | 29.88 | 30.19 | 29.20 | 29.21 | -1.78% | 0.20 | 1.18% |
| 2026-03-16 | 29.75 | 30.46 | 29.34 | 29.74 | -0.34% | 0.25 | 1.49% |
| 2026-03-13 | 30.50 | 30.87 | 29.42 | 29.84 | +0.13% | 0.19 | 1.13% |
| 2026-03-12 | 30.47 | 30.87 | 29.62 | 29.80 | -2.10% | 0.22 | 1.28% |
| 2026-03-11 | 31.11 | 31.11 | 30.24 | 30.44 | -1.68% | 0.17 | 1.01% |
| 2026-03-10 | 29.73 | 31.05 | 29.65 | 30.96 | +4.77% | 0.23 | 1.35% |
| 2026-03-09 | 29.87 | 29.97 | 28.85 | 29.55 | -2.06% | 0.25 | 1.54% |
| 2026-03-06 | 28.48 | 30.60 | 28.48 | 30.17 | +5.93% | 0.29 | 1.74% |
| 2026-03-05 | 28.30 | 29.08 | 28.16 | 28.48 | +1.71% | 0.15 | 0.95% |
| 2026-03-04 | 28.19 | 28.87 | 27.68 | 28.00 | -2.64% | 0.34 | 2.17% |
| 2026-03-03 | 29.84 | 30.20 | 28.58 | 28.76 | -3.10% | 0.25 | 1.55% |
| 2026-03-02 | 31.31 | 31.31 | 29.38 | 29.68 | -4.26% | 0.27 | 1.61% |
| 2026-02-27 | 31.10 | 31.17 | 30.48 | 31.00 | -0.32% | 0.19 | 1.13% |
| 2026-02-26 | 31.55 | 31.65 | 30.97 | 31.10 | -1.43% | 0.14 | 0.80% |
| 2026-02-25 | 31.52 | 31.94 | 31.44 | 31.55 | +0.16% | 0.13 | 0.73% |