睿昂基因 (688217) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	22.31	22.40	0.07	0.31%	21.10	22.52	10958	2372	1.96%
2026-06-18	22.38	22.33	0.17	0.77%	21.51	22.45	8639	1914	1.55%
2026-06-17	22.93	22.16	-0.71	-3.10%	22.01	22.93	9410	2093	1.68%
2026-06-16	22.98	22.87	-0.09	-0.39%	22.22	23.18	8209	1863	1.47%
2026-06-15	23.52	22.96	-0.53	-2.26%	22.73	24.15	12211	2860	2.19%
2026-06-12	23.21	23.49	0.28	1.21%	22.76	23.90	11792	2772	2.11%
2026-06-11	23.95	23.21	-1.20	-4.92%	22.96	23.98	10865	2548	1.95%
2026-06-10	23.70	24.41	0.63	2.65%	22.68	24.50	13735	3211	2.46%
2026-06-09	23.57	23.78	0.12	0.51%	23.24	24.46	8289	1965	1.48%
2026-06-08	23.99	23.66	-0.47	-1.95%	23.03	24.50	9588	2279	1.72%
2026-06-05	23.89	24.13	0.45	1.90%	23.20	24.73	9039	2156	1.62%
2026-06-04	24.18	23.68	-0.74	-3.03%	23.57	24.42	8309	1984	1.49%
2026-06-03	25.27	24.42	-0.48	-1.93%	24.25	25.27	8261	2029	1.48%
2026-06-02	26.02	24.90	-1.10	-4.23%	24.51	26.07	11531	2892	2.06%
2026-06-01	25.03	26.00	0.84	3.34%	24.72	26.37	11565	2991	2.07%
2026-05-29	25.79	25.16	-0.74	-2.86%	24.89	26.50	10199	2605	1.83%
2026-05-28	25.90	25.90	-0.10	-0.38%	25.14	26.27	9805	2524	1.76%
2026-05-27	26.77	26.00	-0.90	-3.35%	25.30	27.15	12137	3150	2.17%
2026-05-26	27.55	26.90	-0.65	-2.36%	26.30	27.79	9263	2507	1.66%
2026-05-25	28.63	27.55	-0.93	-3.27%	27.20	28.98	12018	3351	2.15%
2026-05-22	27.50	28.48	1.07	3.90%	27.33	28.58	9088	2547	1.63%
2026-05-21	29.01	27.41	-1.83	-6.26%	27.33	29.74	9063	2584	1.62%
2026-05-20	29.55	29.24	-0.30	-1.02%	28.48	29.73	10706	3129	1.92%
2026-05-19	28.61	29.54	0.50	1.72%	28.61	30.07	12039	3556	2.16%
2026-05-18	28.08	29.04	0.87	3.09%	27.82	29.27	10632	3033	1.90%
2026-05-15	28.46	28.17	-0.29	-1.02%	27.87	28.90	10298	2929	1.84%
2026-05-14	29.37	28.46	-0.76	-2.60%	28.46	29.37	7049	2027	1.26%
2026-05-13	29.72	29.22	-0.51	-1.72%	28.93	29.72	7876	2303	1.41%
2026-05-12	30.49	29.73	-0.85	-2.78%	29.41	30.93	9401	2817	1.68%
2026-05-11	30.55	30.58	0.33	1.09%	29.85	30.80	8515	2592	1.52%
2026-05-08	30.10	30.25	0.16	0.53%	29.82	30.65	8087	2440	1.45%
2026-05-07	29.58	30.09	0.51	1.72%	29.54	30.58	8620	2603	1.54%
2026-05-06	29.70	29.58	0.06	0.20%	29.30	30.42	13008	3872	2.33%
2026-04-30	28.79	29.52	0.59	2.04%	28.72	29.80	11461	3361	2.05%
2026-04-29	28.79	28.93	0.05	0.17%	28.29	29.08	14435	4150	2.58%
2026-04-28	28.76	28.88	0.12	0.42%	28.36	29.34	10655	3082	1.91%
2026-04-27	28.50	28.76	0.45	1.59%	27.75	28.96	9161	2600	1.64%
2026-04-24	27.75	28.31	0.53	1.91%	27.46	28.54	6105	1710	1.09%
2026-04-23	28.10	27.78	-0.45	-1.59%	27.58	28.24	6363	1769	1.14%
2026-04-22	28.40	28.23	-0.14	-0.49%	27.93	28.52	7092	2000	1.27%
2026-04-21	28.70	28.37	-0.48	-1.66%	28.24	29.38	10171	2926	1.82%
2026-04-20	27.81	28.85	1.08	3.89%	27.45	28.87	10140	2871	1.82%
2026-04-17	28.61	27.77	-0.84	-2.94%	27.45	28.61	10190	2834	1.82%
2026-04-16	27.81	28.61	0.80	2.88%	27.59	28.79	5848	1651	1.05%
2026-04-15	27.66	27.81	0.22	0.80%	27.50	28.15	5698	1589	1.02%
2026-04-14	27.74	27.59	0.02	0.07%	27.17	27.99	8277	2277	1.48%
2026-04-13	28.02	27.57	-0.68	-2.41%	27.11	28.23	8896	2447	1.59%
2026-04-10	27.96	28.25	0.44	1.58%	27.67	28.83	9849	2792	1.76%
2026-04-09	29.14	27.81	-1.34	-4.60%	27.71	29.20	8604	2446	1.54%
2026-04-08	28.70	29.15	1.34	4.82%	28.09	29.28	9369	2709	1.68%
2026-04-07	27.14	27.81	0.48	1.76%	26.89	28.32	13561	3778	2.43%
2026-04-03	28.03	27.33	-0.81	-2.88%	26.85	28.25	9613	2626	1.72%
2026-04-02	28.43	28.14	-0.26	-0.92%	27.68	28.66	10156	2869	1.82%
2026-04-01	28.62	28.40	0.53	1.90%	27.87	28.75	6564	1856	1.18%
2026-03-31	28.31	27.87	-0.44	-1.55%	26.05	28.74	7287	2059	1.30%
2026-03-30	27.60	28.31	0.50	1.80%	27.45	28.38	9205	2569	1.65%
2026-03-27	27.66	27.81	0.59	2.17%	26.87	27.96	8977	2477	1.61%
2026-03-26	28.01	27.22	-0.75	-2.68%	26.49	28.50	9651	2649	1.73%
2026-03-25	27.33	27.97	0.77	2.83%	27.21	28.35	10674	2971	1.91%
2026-03-24	26.00	27.20	2.08	8.28%	25.28	27.22	12223	3210	2.19%
2026-03-23	27.08	25.12	-2.21	-8.09%	24.79	27.33	14916	3878	2.67%
2026-03-20	29.33	27.33	-1.76	-6.05%	27.27	29.56	12930	3629	2.31%
2026-03-19	29.58	29.09	-0.86	-2.87%	28.82	29.79	6991	2046	1.25%
2026-03-18	29.15	29.95	0.74	2.53%	28.81	29.98	7340	2164	1.31%
2026-03-17	29.88	29.21	-0.53	-1.78%	29.20	30.19	6600	1959	1.18%
2026-03-16	29.75	29.74	-0.10	-0.34%	29.34	30.46	8348	2485	1.49%