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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.10 | 26.48 | 24.94 | 26.19 | +4.34% | 0.30 | 2.03% |
| 2025-12-17 | 25.04 | 25.15 | 24.41 | 25.10 | +1.01% | 0.15 | 1.06% |
| 2025-12-16 | 25.30 | 25.42 | 24.67 | 24.85 | -1.78% | 0.14 | 1.01% |
| 2025-12-15 | 25.23 | 25.60 | 24.80 | 25.30 | +0.56% | 0.18 | 1.28% |
| 2025-12-12 | 25.50 | 25.72 | 25.04 | 25.16 | -0.98% | 0.17 | 1.20% |
| 2025-12-11 | 26.33 | 26.35 | 25.41 | 25.41 | -3.02% | 0.29 | 2.04% |
| 2025-12-10 | 26.72 | 26.75 | 26.09 | 26.20 | -1.95% | 0.31 | 2.09% |
| 2025-12-09 | 27.44 | 27.44 | 26.70 | 26.72 | -2.16% | 0.11 | 0.74% |
| 2025-12-08 | 26.94 | 27.41 | 26.91 | 27.31 | +1.79% | 0.22 | 1.45% |
| 2025-12-05 | 26.70 | 27.01 | 26.36 | 26.83 | +1.25% | 0.13 | 0.86% |
| 2025-12-04 | 27.01 | 27.01 | 26.39 | 26.50 | -1.63% | 0.17 | 1.13% |
| 2025-12-03 | 27.16 | 27.24 | 26.75 | 26.94 | -0.63% | 0.15 | 0.96% |
| 2025-12-02 | 27.52 | 27.52 | 26.92 | 27.11 | -0.66% | 0.14 | 0.94% |
| 2025-12-01 | 27.54 | 28.18 | 27.29 | 27.29 | -0.87% | 0.19 | 1.21% |
| 2025-11-28 | 27.21 | 27.53 | 26.91 | 27.53 | +1.85% | 0.16 | 1.07% |
| 2025-11-27 | 26.80 | 27.37 | 26.69 | 27.03 | +0.90% | 0.26 | 1.72% |
| 2025-11-26 | 27.59 | 27.89 | 26.79 | 26.79 | -1.87% | 0.21 | 1.37% |
| 2025-11-25 | 26.99 | 27.79 | 26.99 | 27.30 | +1.19% | 0.20 | 1.29% |
| 2025-11-24 | 26.48 | 27.32 | 26.41 | 26.98 | +2.16% | 0.22 | 1.49% |
| 2025-11-21 | 27.70 | 28.27 | 26.03 | 26.41 | -5.44% | 0.33 | 2.18% |