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
2025-12-16	25.30	24.85	-0.45	-1.78%	24.67	25.42	5661	1413	1.01%
2025-12-15	25.23	25.30	0.14	0.56%	24.80	25.60	7168	1803	1.28%
2025-12-12	25.50	25.16	-0.25	-0.98%	25.04	25.72	6713	1700	1.20%
2025-12-11	26.33	25.41	-0.79	-3.02%	25.41	26.35	11390	2929	2.04%
2025-12-10	26.72	26.20	-0.52	-1.95%	26.09	26.75	11685	3080	2.09%
2025-12-09	27.44	26.72	-0.59	-2.16%	26.70	27.44	4146	1120	0.74%
2025-12-08	26.94	27.31	0.48	1.79%	26.91	27.41	8082	2199	1.45%
2025-12-05	26.70	26.83	0.33	1.25%	26.36	27.01	4809	1282	0.86%
2025-12-04	27.01	26.50	-0.44	-1.63%	26.39	27.01	6317	1682	1.13%
2025-12-03	27.16	26.94	-0.17	-0.63%	26.75	27.24	5380	1450	0.96%
2025-12-02	27.52	27.11	-0.18	-0.66%	26.92	27.52	5231	1418	0.94%
2025-12-01	27.54	27.29	-0.24	-0.87%	27.29	28.18	6777	1874	1.21%
2025-11-28	27.21	27.53	0.50	1.85%	26.91	27.53	5980	1626	1.07%
2025-11-27	26.80	27.03	0.24	0.90%	26.69	27.37	9603	2598	1.72%
2025-11-26	27.59	26.79	-0.51	-1.87%	26.79	27.89	7656	2090	1.37%
2025-11-25	26.99	27.30	0.32	1.19%	26.99	27.79	7224	1986	1.29%
2025-11-24	26.48	26.98	0.57	2.16%	26.41	27.32	8309	2219	1.49%
2025-11-21	27.70	26.41	-1.52	-5.44%	26.03	28.27	12200	3290	2.18%
2025-11-20	28.37	27.93	-0.18	-0.64%	27.67	28.63	7207	2022	1.29%
2025-11-19	29.10	28.11	-1.14	-3.90%	28.08	29.24	7698	2196	1.38%
2025-11-18	29.44	29.25	0.07	0.24%	28.86	29.48	7936	2311	1.42%
2025-11-17	29.97	29.18	-0.66	-2.21%	29.12	30.27	6635	1955	1.19%
2025-11-14	29.39	29.84	0.37	1.26%	29.11	30.29	8844	2645	1.58%
2025-11-13	29.20	29.47	0.28	0.96%	28.93	29.48	5444	1592	0.97%
2025-11-12	29.30	29.19	-0.10	-0.34%	28.81	29.47	6197	1807	1.11%
2025-11-11	29.37	29.29	0.15	0.51%	29.01	29.42	5504	1610	0.99%
2025-11-10	28.86	29.14	0.42	1.46%	28.62	29.21	4982	1445	0.89%
2025-11-07	28.88	28.72	-0.08	-0.28%	28.33	29.00	6560	1879	1.17%
2025-11-06	29.75	28.80	-0.55	-1.87%	28.61	29.75	9079	2625	1.63%
2025-11-05	29.68	29.35	-0.33	-1.11%	29.01	29.84	7512	2210	1.34%
2025-11-04	29.77	29.68	-0.15	-0.50%	29.21	29.83	7705	2274	1.38%
2025-11-03	29.17	29.83	0.63	2.16%	29.14	29.94	13559	4019	2.43%
2025-10-31	28.25	29.20	0.95	3.36%	28.17	29.55	17278	5043	3.09%
2025-10-30	28.22	28.25	0.03	0.11%	28.05	28.72	9578	2722	1.71%
2025-10-29	29.20	28.22	-1.38	-4.66%	27.70	29.57	13392	3791	2.40%
2025-10-28	29.00	29.60	0.53	1.82%	28.77	29.64	8815	2595	1.58%
2025-10-27	28.87	29.07	0.26	0.90%	28.65	29.45	7222	2095	1.29%
2025-10-24	28.69	28.81	0.39	1.37%	28.54	29.00	5592	1611	1.00%
2025-10-23	29.01	28.59	-0.26	-0.90%	28.18	29.01	5859	1665	1.05%
2025-10-22	28.80	28.85	0.05	0.17%	28.56	29.23	7292	2101	1.31%
2025-10-21	28.14	28.80	0.80	2.86%	27.85	28.82	7926	2257	1.42%
2025-10-20	27.56	28.00	0.64	2.34%	27.56	28.06	7302	2036	1.31%
2025-10-17	27.74	27.36	-0.24	-0.87%	27.35	27.89	8127	2242	1.45%
2025-10-16	28.14	27.60	-0.38	-1.36%	27.43	28.15	7439	2068	1.33%
2025-10-15	27.99	27.98	0.11	0.39%	27.31	28.52	9603	2691	1.72%
2025-10-14	28.52	27.87	-0.51	-1.80%	27.73	28.78	8062	2276	1.44%
2025-10-13	28.13	28.38	-0.22	-0.77%	27.18	28.68	12443	3501	2.23%
2025-10-10	29.29	28.60	-0.23	-0.80%	28.60	29.48	10541	3057	1.89%
2025-10-09	28.82	28.83	0.26	0.91%	28.75	29.87	17091	5025	3.06%
2025-09-30	28.31	28.57	0.54	1.93%	28.01	28.80	8290	2357	1.48%
2025-09-29	27.84	28.03	0.32	1.15%	27.14	28.10	8240	2287	1.48%
2025-09-26	27.99	27.71	-0.15	-0.54%	27.37	28.09	6926	1922	1.24%
2025-09-25	27.99	27.86	0.05	0.18%	27.65	28.48	11021	3103	1.97%
2025-09-24	27.05	27.81	0.75	2.77%	26.70	27.88	9356	2572	1.67%
2025-09-23	27.42	27.06	-0.31	-1.13%	25.81	27.42	14818	3926	2.65%
2025-09-22	27.86	27.37	-0.33	-1.19%	27.21	27.93	7537	2067	1.35%
2025-09-19	27.88	27.70	-0.12	-0.43%	27.34	28.40	10005	2778	1.79%
2025-09-18	28.13	27.82	-0.40	-1.42%	27.55	28.56	12182	3428	2.18%
2025-09-17	28.61	28.22	-0.33	-1.16%	28.20	28.74	7993	2274	1.43%
2025-09-16	28.32	28.55	0.26	0.92%	28.14	28.65	7376	2098	1.32%
2025-09-15	28.50	28.29	-0.22	-0.77%	28.06	28.69	9447	2673	1.69%
2025-09-12	29.08	28.51	-0.57	-1.96%	28.13	29.21	14271	4068	2.56%
2025-09-11	28.90	29.08	0.08	0.28%	28.45	29.34	10204	2950	1.83%
2025-09-10	29.00	29.00	-0.10	-0.34%	28.70	29.83	10001	2916	1.79%
2025-09-09	30.02	29.10	-0.88	-2.94%	28.84	30.08	11873	3499	2.13%
2025-09-08	28.88	29.98	1.24	4.31%	28.74	30.08	13076	3866	2.34%