睿昂基因(688217)股票行情 睿昂基因股票行情 688217股票行情_爱股网
睿昂基因(688217)股票行情
睿昂基因(688217)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 29.75 | 28.80 | -0.55 | -1.87% | 28.61 | 29.75 | 9079 | 2625.06 | 1.63% | 0.00 |
| 2025-11-05 | 29.68 | 29.35 | -0.33 | -1.11% | 29.01 | 29.84 | 7512 | 2210.55 | 1.34% | 0.00 |
| 2025-11-04 | 29.77 | 29.68 | -0.15 | -0.50% | 29.21 | 29.83 | 7705 | 2274.82 | 1.38% | 0.00 |
| 2025-11-03 | 29.17 | 29.83 | 0.63 | 2.16% | 29.14 | 29.94 | 13559 | 4019.12 | 2.43% | 0.00 |
| 2025-10-31 | 28.25 | 29.20 | 0.95 | 3.36% | 28.17 | 29.55 | 17278 | 5043.06 | 3.09% | 0.00 |
| 2025-10-30 | 28.22 | 28.25 | 0.03 | 0.11% | 28.05 | 28.72 | 9578 | 2722.43 | 1.71% | 0.00 |
| 2025-10-29 | 29.20 | 28.22 | -1.38 | -4.66% | 27.70 | 29.57 | 13392 | 3791.83 | 2.40% | 0.00 |
| 2025-10-28 | 29.00 | 29.60 | 0.53 | 1.82% | 28.77 | 29.64 | 8815 | 2595.52 | 1.58% | 0.00 |
| 2025-10-27 | 28.87 | 29.07 | 0.26 | 0.90% | 28.65 | 29.45 | 7222 | 2095.19 | 1.29% | 0.00 |
| 2025-10-24 | 28.69 | 28.81 | 0.39 | 1.37% | 28.54 | 29.00 | 5592 | 1611.68 | 1.00% | 0.00 |
| 2025-10-23 | 29.01 | 28.59 | -0.26 | -0.90% | 28.18 | 29.01 | 5859 | 1665.60 | 1.05% | 0.00 |
| 2025-10-22 | 28.80 | 28.85 | 0.05 | 0.17% | 28.56 | 29.23 | 7292 | 2101.83 | 1.31% | 0.00 |
| 2025-10-21 | 28.14 | 28.80 | 0.80 | 2.86% | 27.85 | 28.82 | 7926 | 2257.18 | 1.42% | 0.00 |
| 2025-10-20 | 27.56 | 28.00 | 0.64 | 2.34% | 27.56 | 28.06 | 7302 | 2036.42 | 1.31% | 0.00 |
| 2025-10-17 | 27.74 | 27.36 | -0.24 | -0.87% | 27.35 | 27.89 | 8127 | 2242.11 | 1.45% | 0.00 |
| 2025-10-16 | 28.14 | 27.60 | -0.38 | -1.36% | 27.43 | 28.15 | 7439 | 2068.01 | 1.33% | 0.00 |
| 2025-10-15 | 27.99 | 27.98 | 0.11 | 0.39% | 27.31 | 28.52 | 9603 | 2691.07 | 1.72% | 0.00 |
| 2025-10-14 | 28.52 | 27.87 | -0.51 | -1.80% | 27.73 | 28.78 | 8062 | 2276.24 | 1.44% | 0.00 |
| 2025-10-13 | 28.13 | 28.38 | -0.22 | -0.77% | 27.18 | 28.68 | 12443 | 3501.66 | 2.23% | 0.00 |
| 2025-10-10 | 29.29 | 28.60 | -0.23 | -0.80% | 28.60 | 29.48 | 10541 | 3057.05 | 1.89% | 0.00 |
| 2025-10-09 | 28.82 | 28.83 | 0.26 | 0.91% | 28.75 | 29.87 | 17091 | 5025.38 | 3.06% | 0.00 |
| 2025-09-30 | 28.31 | 28.57 | 0.54 | 1.93% | 28.01 | 28.80 | 8290 | 2357.09 | 1.48% | 0.00 |
| 2025-09-29 | 27.84 | 28.03 | 0.32 | 1.15% | 27.14 | 28.10 | 8240 | 2287.74 | 1.48% | 0.00 |
| 2025-09-26 | 27.99 | 27.71 | -0.15 | -0.54% | 27.37 | 28.09 | 6926 | 1922.95 | 1.24% | 0.00 |
| 2025-09-25 | 27.99 | 27.86 | 0.05 | 0.18% | 27.65 | 28.48 | 11021 | 3103.11 | 1.97% | 0.00 |
| 2025-09-24 | 27.05 | 27.81 | 0.75 | 2.77% | 26.70 | 27.88 | 9356 | 2572.96 | 1.67% | 0.00 |
| 2025-09-23 | 27.42 | 27.06 | -0.31 | -1.13% | 25.81 | 27.42 | 14818 | 3926.69 | 2.65% | 0.00 |
| 2025-09-22 | 27.86 | 27.37 | -0.33 | -1.19% | 27.21 | 27.93 | 7537 | 2067.53 | 1.35% | 0.00 |
| 2025-09-19 | 27.88 | 27.70 | -0.12 | -0.43% | 27.34 | 28.40 | 10005 | 2778.63 | 1.79% | 0.00 |
| 2025-09-18 | 28.13 | 27.82 | -0.40 | -1.42% | 27.55 | 28.56 | 12182 | 3428.08 | 2.18% | 11.00 |
| 2025-09-17 | 28.61 | 28.22 | -0.33 | -1.16% | 28.20 | 28.74 | 7993 | 2274.75 | 1.43% | 0.00 |
| 2025-09-16 | 28.32 | 28.55 | 0.26 | 0.92% | 28.14 | 28.65 | 7376 | 2098.53 | 1.32% | 0.00 |
| 2025-09-15 | 28.50 | 28.29 | -0.22 | -0.77% | 28.06 | 28.69 | 9447 | 2673.13 | 1.69% | 0.00 |
| 2025-09-12 | 29.08 | 28.51 | -0.57 | -1.96% | 28.13 | 29.21 | 14271 | 4068.99 | 2.56% | 0.00 |
| 2025-09-11 | 28.90 | 29.08 | 0.08 | 0.28% | 28.45 | 29.34 | 10204 | 2950.15 | 1.83% | 0.00 |
| 2025-09-10 | 29.00 | 29.00 | -0.10 | -0.34% | 28.70 | 29.83 | 10001 | 2916.49 | 1.79% | 0.00 |
| 2025-09-09 | 30.02 | 29.10 | -0.88 | -2.94% | 28.84 | 30.08 | 11873 | 3499.46 | 2.13% | 0.00 |
| 2025-09-08 | 28.88 | 29.98 | 1.24 | 4.31% | 28.74 | 30.08 | 13076 | 3866.47 | 2.34% | 0.00 |
| 2025-09-05 | 28.25 | 28.74 | 0.55 | 1.95% | 27.85 | 28.74 | 9105 | 2586.26 | 1.63% | 17.00 |
| 2025-09-04 | 28.24 | 28.19 | -0.11 | -0.39% | 27.82 | 28.90 | 12246 | 3494.21 | 2.19% | 0.00 |
| 2025-09-03 | 29.09 | 28.30 | -0.51 | -1.77% | 28.06 | 29.50 | 12170 | 3492.46 | 2.18% | 0.00 |
| 2025-09-02 | 29.86 | 28.81 | -0.98 | -3.29% | 28.42 | 30.00 | 19249 | 5550.04 | 3.45% | 0.00 |
| 2025-09-01 | 29.38 | 29.79 | 0.57 | 1.95% | 29.36 | 30.66 | 18777 | 5660.67 | 3.36% | 0.00 |
| 2025-08-29 | 29.95 | 29.22 | -0.96 | -3.18% | 29.03 | 30.14 | 15800 | 4647.36 | 2.83% | 0.00 |
| 2025-08-28 | 31.26 | 30.18 | -1.18 | -3.76% | 29.00 | 31.86 | 29258 | 8889.14 | 5.24% | 0.00 |
| 2025-08-27 | 33.68 | 31.36 | -3.00 | -8.73% | 31.01 | 34.36 | 31943 | 10368.85 | 5.72% | 0.00 |
| 2025-08-26 | 31.18 | 34.36 | 3.11 | 9.95% | 30.88 | 36.00 | 43362 | 14806.37 | 7.76% | 0.00 |
| 2025-08-25 | 30.10 | 31.25 | 1.15 | 3.82% | 30.10 | 31.79 | 18309 | 5683.71 | 3.28% | 0.00 |
| 2025-08-22 | 30.45 | 30.10 | -0.13 | -0.43% | 29.50 | 30.45 | 10310 | 3090.30 | 1.85% | 0.00 |
| 2025-08-21 | 29.75 | 30.23 | 0.54 | 1.82% | 29.70 | 30.60 | 13120 | 3962.78 | 2.35% | 0.00 |
| 2025-08-20 | 30.00 | 29.69 | -0.28 | -0.93% | 29.35 | 30.23 | 11281 | 3350.62 | 2.02% | 0.00 |
| 2025-08-19 | 30.07 | 29.97 | -0.10 | -0.33% | 29.80 | 30.46 | 11041 | 3323.54 | 1.98% | 0.00 |
| 2025-08-18 | 30.01 | 30.07 | 0.01 | 0.03% | 29.98 | 30.63 | 11483 | 3475.84 | 2.06% | 0.00 |
| 2025-08-15 | 29.60 | 30.06 | 0.45 | 1.52% | 29.53 | 30.32 | 13657 | 4095.12 | 2.45% | 0.00 |
| 2025-08-14 | 30.91 | 29.61 | -1.29 | -4.17% | 29.61 | 30.96 | 18254 | 5486.13 | 3.27% | 4.00 |
| 2025-08-13 | 31.57 | 30.90 | -0.67 | -2.12% | 30.50 | 31.89 | 17699 | 5460.87 | 3.17% | 0.00 |
| 2025-08-12 | 30.89 | 31.57 | 0.68 | 2.20% | 30.81 | 31.66 | 22963 | 7188.22 | 4.11% | 0.00 |
| 2025-08-11 | 30.50 | 30.89 | 0.14 | 0.46% | 30.50 | 31.50 | 14876 | 4600.08 | 2.66% | 24.00 |
| 2025-08-08 | 30.25 | 30.75 | 0.37 | 1.22% | 29.52 | 30.88 | 17320 | 5262.31 | 3.10% | 0.00 |
| 2025-08-07 | 30.67 | 30.38 | -0.14 | -0.46% | 30.24 | 31.20 | 16091 | 4931.75 | 2.88% | 0.00 |
| 2025-08-06 | 30.88 | 30.52 | -0.21 | -0.68% | 30.42 | 31.17 | 14899 | 4574.72 | 2.67% | 0.00 |
| 2025-08-05 | 31.00 | 30.73 | -0.05 | -0.16% | 30.11 | 31.66 | 23379 | 7206.03 | 4.19% | 0.00 |
| 2025-08-04 | 30.22 | 30.78 | 0.44 | 1.45% | 29.11 | 30.79 | 25862 | 7776.47 | 4.63% | 0.00 |
| 2025-08-01 | 28.93 | 30.34 | 1.55 | 5.38% | 28.82 | 30.66 | 27192 | 8094.95 | 4.87% | 0.00 |
| 2025-07-31 | 28.60 | 28.79 | 0.17 | 0.59% | 28.33 | 29.55 | 15849 | 4604.00 | 2.84% | 0.00 |
| 2025-07-30 | 28.65 | 28.62 | -0.18 | -0.63% | 28.31 | 29.13 | 11680 | 3352.72 | 2.09% | 0.00 |
| 2025-07-29 | 28.90 | 28.80 | -0.19 | -0.66% | 28.18 | 29.13 | 13481 | 3842.25 | 2.41% | 0.00 |
| 2025-07-28 | 28.43 | 28.99 | 0.56 | 1.97% | 28.30 | 29.00 | 15300 | 4387.54 | 2.74% | 0.00 |
| 2025-07-25 | 27.88 | 28.43 | 0.56 | 2.01% | 27.60 | 28.76 | 17972 | 5055.43 | 3.22% | 0.00 |
| 2025-07-24 | 27.13 | 27.87 | 1.01 | 3.76% | 26.87 | 28.16 | 18431 | 5093.30 | 3.30% | 20.00 |
| 2025-07-23 | 27.14 | 26.86 | -0.30 | -1.10% | 26.80 | 27.30 | 7665 | 2070.73 | 1.37% | 0.00 |
| 2025-07-22 | 27.40 | 27.16 | -0.13 | -0.48% | 27.00 | 27.59 | 8070 | 2201.45 | 1.44% | 0.00 |
| 2025-07-21 | 27.20 | 27.29 | 0.18 | 0.66% | 26.97 | 27.39 | 7621 | 2069.95 | 1.36% | 0.00 |
| 2025-07-18 | 27.32 | 27.11 | -0.07 | -0.26% | 26.72 | 27.33 | 8873 | 2391.40 | 1.59% | 0.00 |
| 2025-07-17 | 27.08 | 27.18 | 0.10 | 0.37% | 26.89 | 27.28 | 7776 | 2106.65 | 1.39% | 0.00 |
| 2025-07-16 | 26.56 | 27.08 | 0.54 | 2.03% | 26.54 | 27.20 | 10106 | 2714.42 | 1.81% | 0.00 |
| 2025-07-15 | 26.53 | 26.54 | -0.16 | -0.60% | 25.93 | 26.70 | 7841 | 2063.58 | 1.40% | 0.00 |
| 2025-07-14 | 26.25 | 26.70 | 0.45 | 1.71% | 26.10 | 26.75 | 7820 | 2066.61 | 1.40% | 0.00 |
| 2025-07-11 | 26.08 | 26.25 | 0.05 | 0.19% | 25.95 | 26.46 | 8820 | 2312.28 | 1.58% | 0.00 |
| 2025-07-10 | 26.36 | 26.20 | -0.16 | -0.61% | 26.01 | 26.50 | 7420 | 1947.10 | 1.33% | 0.00 |
上证大盘股票行情在线 K线走势图
睿昂基因(688217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
