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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.44 | 28.57 | 28.03 | 28.05 | -1.16% | 0.23 | 1.43% |
| 2025-09-16 | 28.15 | 28.48 | 27.97 | 28.38 | +0.92% | 0.21 | 1.32% |
| 2025-09-15 | 28.33 | 28.52 | 27.89 | 28.12 | -0.77% | 0.27 | 1.69% |
| 2025-09-12 | 28.91 | 29.04 | 27.96 | 28.34 | -1.96% | 0.41 | 2.56% |
| 2025-09-11 | 28.73 | 29.17 | 28.28 | 28.91 | +0.28% | 0.30 | 1.83% |
| 2025-09-10 | 28.83 | 29.65 | 28.53 | 28.83 | -0.34% | 0.29 | 1.79% |
| 2025-09-09 | 29.84 | 29.90 | 28.67 | 28.93 | -2.94% | 0.35 | 2.13% |
| 2025-09-08 | 28.71 | 29.90 | 28.57 | 29.80 | +4.31% | 0.39 | 2.34% |
| 2025-09-05 | 28.08 | 28.57 | 27.68 | 28.57 | +1.95% | 0.26 | 1.63% |
| 2025-09-04 | 28.07 | 28.73 | 27.65 | 28.02 | -0.39% | 0.35 | 2.19% |
| 2025-09-03 | 28.92 | 29.32 | 27.89 | 28.13 | -1.77% | 0.35 | 2.18% |
| 2025-09-02 | 29.68 | 29.82 | 28.25 | 28.64 | -3.29% | 0.56 | 3.45% |
| 2025-09-01 | 29.21 | 30.48 | 29.19 | 29.61 | +1.95% | 0.57 | 3.36% |
| 2025-08-29 | 29.77 | 29.96 | 28.86 | 29.05 | -3.18% | 0.46 | 2.83% |
| 2025-08-28 | 31.07 | 31.67 | 28.83 | 30.00 | -3.76% | 0.89 | 5.24% |
| 2025-08-27 | 33.48 | 34.16 | 30.83 | 31.17 | -8.73% | 1.04 | 5.72% |
| 2025-08-26 | 30.99 | 35.79 | 30.70 | 34.16 | +9.95% | 1.48 | 7.76% |
| 2025-08-25 | 29.92 | 31.60 | 29.92 | 31.06 | +3.82% | 0.57 | 3.28% |
| 2025-08-22 | 30.27 | 30.27 | 29.32 | 29.92 | -0.43% | 0.31 | 1.85% |
| 2025-08-21 | 29.57 | 30.42 | 29.52 | 30.05 | +1.82% | 0.40 | 2.35% |