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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.79 | 32.75 | 31.39 | 32.31 | +1.64% | 0.29 | 1.59% |
| 2026-01-16 | 32.68 | 32.88 | 30.84 | 31.79 | -2.21% | 0.51 | 2.90% |
| 2026-01-15 | 31.93 | 33.27 | 31.27 | 32.51 | +1.82% | 0.59 | 3.29% |
| 2026-01-14 | 31.33 | 32.35 | 30.79 | 31.93 | +1.59% | 0.62 | 3.54% |
| 2026-01-13 | 30.37 | 32.44 | 29.81 | 31.43 | +3.15% | 0.65 | 3.71% |
| 2026-01-12 | 30.24 | 30.77 | 29.90 | 30.47 | +0.73% | 0.38 | 2.26% |
| 2026-01-09 | 30.00 | 30.29 | 29.48 | 30.25 | +1.24% | 0.40 | 2.41% |
| 2026-01-08 | 29.22 | 30.09 | 28.85 | 29.88 | +2.50% | 0.42 | 2.55% |
| 2026-01-07 | 29.18 | 29.80 | 28.71 | 29.15 | +0.38% | 0.40 | 2.44% |
| 2026-01-06 | 28.48 | 29.67 | 28.48 | 29.04 | +1.97% | 0.52 | 3.18% |
| 2026-01-05 | 26.55 | 28.48 | 26.07 | 28.48 | +8.08% | 0.66 | 4.25% |
| 2025-12-31 | 26.50 | 26.50 | 26.01 | 26.35 | +0.57% | 0.14 | 0.92% |
| 2025-12-30 | 26.75 | 26.91 | 26.08 | 26.20 | -2.13% | 0.24 | 1.62% |
| 2025-12-29 | 26.25 | 26.88 | 25.75 | 26.77 | +2.49% | 0.32 | 2.15% |
| 2025-12-26 | 26.76 | 26.76 | 26.03 | 26.12 | -1.36% | 0.17 | 1.14% |
| 2025-12-25 | 26.33 | 26.57 | 26.18 | 26.48 | +1.07% | 0.16 | 1.08% |
| 2025-12-24 | 26.37 | 26.45 | 25.93 | 26.20 | +0.42% | 0.08 | 0.56% |
| 2025-12-23 | 26.22 | 26.48 | 25.87 | 26.09 | -0.80% | 0.14 | 0.93% |
| 2025-12-22 | 26.76 | 26.88 | 26.26 | 26.30 | -1.31% | 0.15 | 1.01% |
| 2025-12-19 | 26.53 | 26.68 | 25.95 | 26.65 | +1.76% | 0.17 | 1.17% |