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
2026-04-30	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%
2026-03-13	30.50	29.84	0.04	0.13%	29.42	30.87	6312	1900	1.13%
2026-03-12	30.47	29.80	-0.64	-2.10%	29.62	30.87	7162	2152	1.28%
2026-03-11	31.11	30.44	-0.52	-1.68%	30.24	31.11	5626	1722	1.01%
2026-03-10	29.73	30.96	1.41	4.77%	29.65	31.05	7566	2309	1.35%
2026-03-09	29.87	29.55	-0.62	-2.06%	28.85	29.97	8606	2524	1.54%
2026-03-06	28.48	30.17	1.69	5.93%	28.48	30.60	9743	2886	1.74%
2026-03-05	28.30	28.48	0.48	1.71%	28.16	29.08	5305	1517	0.95%
2026-03-04	28.19	28.00	-0.76	-2.64%	27.68	28.87	12113	3407	2.17%
2026-03-03	29.84	28.76	-0.92	-3.10%	28.58	30.20	8678	2543	1.55%
2026-03-02	31.31	29.68	-1.32	-4.26%	29.38	31.31	9018	2711	1.61%
2026-02-27	31.10	31.00	-0.10	-0.32%	30.48	31.17	6294	1938	1.13%
2026-02-26	31.55	31.10	-0.45	-1.43%	30.97	31.65	4462	1393	0.80%
2026-02-25	31.52	31.55	0.05	0.16%	31.44	31.94	4059	1286	0.73%
2026-02-24	31.24	31.50	0.39	1.25%	31.08	31.71	5530	1736	0.99%
2026-02-13	31.36	31.11	-0.15	-0.48%	31.03	31.64	3915	1226	0.70%
2026-02-12	31.18	31.26	-0.04	-0.13%	30.76	31.97	7386	2319	1.32%
2026-02-11	31.23	31.30	0.12	0.38%	30.88	31.49	5486	1712	0.98%
2026-02-10	31.00	31.18	0.13	0.42%	30.80	31.44	7451	2319	1.33%
2026-02-09	30.90	31.05	0.23	0.75%	30.73	31.18	7746	2389	1.39%
2026-02-06	30.51	30.82	0.30	0.98%	30.17	30.96	5830	1788	1.04%
2026-02-05	30.02	30.52	0.07	0.23%	30.02	30.80	5510	1680	0.99%
2026-02-04	30.40	30.45	0.09	0.30%	30.00	30.87	5879	1787	1.05%
2026-02-03	29.71	30.36	0.75	2.53%	29.71	30.43	7383	2227	1.32%
2026-02-02	29.89	29.61	-0.28	-0.94%	29.32	30.26	8898	2658	1.59%
2026-01-30	29.35	29.89	0.54	1.84%	29.03	29.98	10092	2979	1.81%
2026-01-29	29.70	29.35	-0.47	-1.58%	28.92	30.21	11562	3410	2.07%
2026-01-28	31.05	29.82	-0.99	-3.21%	29.70	31.17	12978	3933	2.32%
2026-01-27	31.31	30.81	-0.33	-1.06%	30.12	31.43	13429	4135	2.40%
2026-01-26	31.60	31.14	-1.45	-4.45%	31.02	32.65	19811	6293	3.55%