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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.84 | 28.84 | 28.01 | 28.42 | -0.90% | 0.17 | 1.05% |
| 2025-10-22 | 28.63 | 29.06 | 28.39 | 28.68 | +0.17% | 0.21 | 1.31% |
| 2025-10-21 | 27.97 | 28.65 | 27.68 | 28.63 | +2.86% | 0.23 | 1.42% |
| 2025-10-20 | 27.40 | 27.89 | 27.40 | 27.83 | +2.34% | 0.20 | 1.31% |
| 2025-10-17 | 27.58 | 27.72 | 27.19 | 27.20 | -0.87% | 0.22 | 1.46% |
| 2025-10-16 | 27.97 | 27.98 | 27.27 | 27.44 | -1.36% | 0.21 | 1.33% |
| 2025-10-15 | 27.82 | 28.35 | 27.15 | 27.81 | +0.39% | 0.27 | 1.72% |
| 2025-10-14 | 28.35 | 28.61 | 27.57 | 27.70 | -1.80% | 0.23 | 1.44% |
| 2025-10-13 | 27.96 | 28.51 | 27.02 | 28.21 | -0.77% | 0.35 | 2.23% |
| 2025-10-10 | 29.12 | 29.30 | 28.43 | 28.43 | -0.80% | 0.31 | 1.89% |
| 2025-10-09 | 28.65 | 29.69 | 28.58 | 28.66 | +0.91% | 0.50 | 3.06% |
| 2025-09-30 | 28.14 | 28.63 | 27.84 | 28.40 | +1.93% | 0.24 | 1.48% |
| 2025-09-29 | 27.67 | 27.93 | 26.98 | 27.86 | +1.15% | 0.23 | 1.48% |
| 2025-09-26 | 27.82 | 27.92 | 27.21 | 27.55 | -0.54% | 0.19 | 1.24% |
| 2025-09-25 | 27.82 | 28.31 | 27.49 | 27.69 | +0.18% | 0.31 | 1.97% |
| 2025-09-24 | 26.89 | 27.71 | 26.54 | 27.64 | +2.77% | 0.26 | 1.68% |
| 2025-09-23 | 27.26 | 27.26 | 25.66 | 26.90 | -1.13% | 0.39 | 2.65% |
| 2025-09-22 | 27.69 | 27.76 | 27.05 | 27.21 | -1.19% | 0.21 | 1.35% |
| 2025-09-19 | 27.71 | 28.23 | 27.18 | 27.54 | -0.43% | 0.28 | 1.79% |
| 2025-09-18 | 27.96 | 28.39 | 27.39 | 27.65 | -1.42% | 0.34 | 2.18% |