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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.37 | 28.63 | 27.67 | 27.93 | -0.64% | 0.20 | 1.29% |
| 2025-11-19 | 29.10 | 29.24 | 28.08 | 28.11 | -3.90% | 0.22 | 1.38% |
| 2025-11-18 | 29.44 | 29.48 | 28.86 | 29.25 | +0.24% | 0.23 | 1.42% |
| 2025-11-17 | 29.97 | 30.27 | 29.12 | 29.18 | -2.21% | 0.20 | 1.19% |
| 2025-11-14 | 29.39 | 30.29 | 29.11 | 29.84 | +1.26% | 0.26 | 1.58% |
| 2025-11-13 | 29.20 | 29.48 | 28.93 | 29.47 | +0.96% | 0.16 | 0.97% |
| 2025-11-12 | 29.30 | 29.47 | 28.81 | 29.19 | -0.34% | 0.18 | 1.11% |
| 2025-11-11 | 29.37 | 29.42 | 29.01 | 29.29 | +0.51% | 0.16 | 0.99% |
| 2025-11-10 | 28.86 | 29.21 | 28.62 | 29.14 | +1.46% | 0.14 | 0.89% |
| 2025-11-07 | 28.88 | 29.00 | 28.33 | 28.72 | -0.28% | 0.19 | 1.17% |
| 2025-11-06 | 29.75 | 29.75 | 28.61 | 28.80 | -1.87% | 0.26 | 1.63% |
| 2025-11-05 | 29.68 | 29.84 | 29.01 | 29.35 | -1.11% | 0.22 | 1.34% |
| 2025-11-04 | 29.77 | 29.83 | 29.21 | 29.68 | -0.50% | 0.23 | 1.38% |
| 2025-11-03 | 29.17 | 29.94 | 29.14 | 29.83 | +2.16% | 0.40 | 2.43% |
| 2025-10-31 | 28.25 | 29.55 | 28.17 | 29.20 | +3.36% | 0.50 | 3.09% |
| 2025-10-30 | 28.22 | 28.72 | 28.05 | 28.25 | +0.11% | 0.27 | 1.71% |
| 2025-10-29 | 29.20 | 29.57 | 27.70 | 28.22 | -4.66% | 0.38 | 2.40% |
| 2025-10-28 | 29.00 | 29.64 | 28.77 | 29.60 | +1.82% | 0.26 | 1.58% |
| 2025-10-27 | 28.87 | 29.45 | 28.65 | 29.07 | +0.90% | 0.21 | 1.29% |
| 2025-10-24 | 28.69 | 29.00 | 28.54 | 28.81 | +1.37% | 0.16 | 1.00% |