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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.24 | 31.71 | 31.08 | 31.50 | +1.25% | 0.17 | 0.99% |
| 2026-02-13 | 31.36 | 31.64 | 31.03 | 31.11 | -0.48% | 0.12 | 0.70% |
| 2026-02-12 | 31.18 | 31.97 | 30.76 | 31.26 | -0.13% | 0.23 | 1.32% |
| 2026-02-11 | 31.23 | 31.49 | 30.88 | 31.30 | +0.38% | 0.17 | 0.98% |
| 2026-02-10 | 31.00 | 31.44 | 30.80 | 31.18 | +0.42% | 0.23 | 1.33% |
| 2026-02-09 | 30.90 | 31.18 | 30.73 | 31.05 | +0.75% | 0.24 | 1.39% |
| 2026-02-06 | 30.51 | 30.96 | 30.17 | 30.82 | +0.98% | 0.18 | 1.04% |
| 2026-02-05 | 30.02 | 30.80 | 30.02 | 30.52 | +0.23% | 0.17 | 0.99% |
| 2026-02-04 | 30.40 | 30.87 | 30.00 | 30.45 | +0.30% | 0.18 | 1.05% |
| 2026-02-03 | 29.71 | 30.43 | 29.71 | 30.36 | +2.53% | 0.22 | 1.32% |
| 2026-02-02 | 29.89 | 30.26 | 29.32 | 29.61 | -0.94% | 0.27 | 1.59% |
| 2026-01-30 | 29.35 | 29.98 | 29.03 | 29.89 | +1.84% | 0.30 | 1.81% |
| 2026-01-29 | 29.70 | 30.21 | 28.92 | 29.35 | -1.58% | 0.34 | 2.07% |
| 2026-01-28 | 31.05 | 31.17 | 29.70 | 29.82 | -3.21% | 0.39 | 2.32% |
| 2026-01-27 | 31.31 | 31.43 | 30.12 | 30.81 | -1.06% | 0.41 | 2.40% |
| 2026-01-26 | 31.60 | 32.65 | 31.02 | 31.14 | -4.45% | 0.63 | 3.55% |
| 2026-01-23 | 32.76 | 32.76 | 32.21 | 32.59 | +0.34% | 0.21 | 1.16% |
| 2026-01-22 | 32.49 | 32.88 | 32.03 | 32.48 | -0.25% | 0.30 | 1.64% |
| 2026-01-21 | 31.10 | 32.69 | 31.07 | 32.56 | +3.20% | 0.35 | 1.96% |
| 2026-01-20 | 32.32 | 32.74 | 31.55 | 31.55 | -2.35% | 0.37 | 2.07% |