睿昂基因

688217
🏛️ 中国 →
28.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.10 27.21 26.71 27.21 82.7K
09:35 27.21 27.21 27.06 27.14 9.5K
09:40 27.18 27.38 27.13 27.33 36.2K
09:45 27.36 27.38 27.23 27.28 20.4K
09:50 27.27 27.35 27.22 27.28 19.2K
09:55 27.25 27.34 27.23 27.34 11.0K
10:00 27.29 27.35 27.18 27.34 36.2K
10:05 27.34 27.35 27.25 27.33 25.3K
10:10 27.30 27.36 27.24 27.36 39.3K
10:15 27.36 27.48 27.29 27.29 63.4K
10:20 27.30 27.30 27.20 27.29 12.1K
10:25 27.35 27.40 27.32 27.39 5.3K
10:30 27.39 27.48 27.39 27.45 29.3K
10:35 27.44 27.46 27.39 27.40 4.9K
10:40 27.39 27.49 27.39 27.47 48.1K
10:45 27.46 27.55 27.46 27.53 58.5K
10:50 27.55 27.71 27.52 27.71 43.7K
10:55 27.74 27.79 27.72 27.78 41.2K
11:00 27.76 27.88 27.68 27.86 34.0K
11:05 27.82 27.84 27.72 27.76 21.3K
11:10 27.78 27.78 27.69 27.75 4.9K
11:15 27.75 27.75 27.66 27.70 7.1K
11:20 27.72 27.75 27.65 27.65 13.7K
11:25 27.70 27.70 27.62 27.69 11.9K
13:00 27.70 27.80 27.61 27.62 39.3K
13:05 27.69 27.69 27.54 27.64 6.8K
13:10 27.65 27.71 27.56 27.56 13.5K
13:15 27.64 27.64 27.63 27.63 0.8K
13:20 27.64 27.64 27.54 27.54 10.0K
13:25 27.55 27.60 27.55 27.55 3.5K
13:30 27.59 27.62 27.56 27.62 3.7K
13:35 27.61 27.61 27.54 27.54 14.3K
13:40 27.54 27.61 27.54 27.60 3.1K
13:45 27.61 27.65 27.61 27.65 1.7K
13:50 27.68 27.70 27.65 27.70 2.4K
13:55 27.71 27.71 27.65 27.70 19.3K
14:00 27.71 27.75 27.67 27.73 11.7K
14:05 27.74 27.80 27.69 27.70 17.6K
14:10 27.70 27.72 27.67 27.68 6.5K
14:15 27.68 27.78 27.68 27.71 9.3K
14:20 27.76 27.76 27.67 27.67 4.2K
14:25 27.67 27.74 27.67 27.74 0.9K
14:30 27.74 27.77 27.67 27.68 8.7K
14:35 27.72 27.77 27.72 27.72 8.2K
14:40 27.75 27.79 27.70 27.75 16.0K
14:45 27.80 27.85 27.75 27.81 16.5K
14:50 27.80 27.83 27.73 27.73 32.1K
14:55 27.80 27.80 27.73 27.75 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.84 28.10 27.14 28.03 0.8M
2025-09-26 27.99 28.09 27.37 27.71 0.7M
2025-09-25 27.99 28.48 27.65 27.86 1.1M
2025-09-24 27.05 27.88 26.70 27.81 0.9M
2025-09-23 27.42 27.42 25.81 27.06 1.5M
2025-09-22 27.86 27.93 27.21 27.37 0.8M
2025-09-19 27.88 28.40 27.34 27.70 1.0M
2025-09-18 28.13 28.56 27.55 27.82 1.2M
2025-09-17 28.61 28.74 28.20 28.22 0.8M
2025-09-16 28.32 28.65 28.14 28.55 0.7M
2025-09-15 28.50 28.69 28.06 28.29 0.9M
2025-09-12 29.08 29.21 28.13 28.51 1.4M
2025-09-11 28.90 29.34 28.45 29.08 1.0M
2025-09-10 29.00 29.83 28.70 29.00 1.0M
2025-09-09 30.02 30.08 28.84 29.10 1.2M
2025-09-08 28.88 30.08 28.74 29.98 1.3M
2025-09-05 28.25 28.74 27.85 28.74 0.9M
2025-09-04 28.24 28.90 27.82 28.19 1.2M
2025-09-03 29.09 29.50 28.06 28.30 1.2M
2025-09-02 29.86 30.00 28.42 28.81 1.9M
2025-09-01 29.38 30.66 29.36 29.79 1.9M
2025-08-29 29.95 30.14 29.03 29.22 1.6M
2025-08-28 31.26 31.86 29.00 30.18 2.9M
2025-08-27 33.68 34.36 31.01 31.36 3.2M
2025-08-26 31.18 36.00 30.88 34.36 4.3M
2025-08-25 30.10 31.79 30.10 31.25 1.8M
2025-08-22 30.45 30.45 29.50 30.10 1.0M
2025-08-21 29.75 30.60 29.70 30.23 1.3M
2025-08-20 30.00 30.23 29.35 29.69 1.1M
2025-08-19 30.07 30.46 29.80 29.97 1.1M
2025-08-18 30.01 30.63 29.98 30.07 1.1M
2025-08-15 29.60 30.32 29.53 30.06 1.4M
2025-08-14 30.91 30.96 29.61 29.61 1.8M
2025-08-13 31.57 31.89 30.50 30.90 1.8M
2025-08-12 30.89 31.66 30.81 31.57 2.3M
2025-08-11 30.50 31.50 30.50 30.89 1.5M
2025-08-08 30.25 30.88 29.52 30.75 1.7M
2025-08-07 30.67 31.20 30.24 30.38 1.6M
2025-08-06 30.88 31.17 30.42 30.52 1.5M
2025-08-05 31.00 31.66 30.11 30.73 2.3M
2025-08-04 30.22 30.79 29.11 30.78 2.6M
2025-08-01 28.93 30.66 28.82 30.34 2.7M
2025-07-31 28.60 29.55 28.33 28.79 1.6M
2025-07-30 28.65 29.13 28.31 28.62 1.2M
2025-07-29 28.90 29.13 28.18 28.80 1.3M
2025-07-28 28.43 29.00 28.30 28.99 1.5M
2025-07-25 27.88 28.76 27.60 28.43 1.8M
2025-07-24 27.13 28.16 26.87 27.87 1.8M
2025-07-23 27.14 27.30 26.80 26.86 0.8M
2025-07-22 27.40 27.59 27.00 27.16 0.8M
2025-07-21 27.20 27.39 26.97 27.29 0.8M
2025-07-18 27.32 27.33 26.72 27.11 0.9M
2025-07-17 27.08 27.28 26.89 27.18 0.8M
2025-07-16 26.56 27.20 26.54 27.08 1.0M
2025-07-15 26.53 26.70 25.93 26.54 0.8M
2025-07-14 26.25 26.75 26.10 26.70 0.8M
2025-07-11 26.08 26.46 25.95 26.25 0.9M
2025-07-10 26.36 26.50 26.01 26.20 0.7M
2025-07-09 26.60 26.93 26.25 26.36 1.0M
2025-07-08 26.90 27.46 26.53 26.76 1.4M
2025-07-07 26.85 27.63 26.35 27.00 2.1M
2025-07-04 25.90 27.09 25.61 26.85 2.1M
2025-07-03 25.90 26.31 25.61 25.77 0.9M
2025-07-02 25.82 26.44 25.41 25.99 1.1M
2025-07-01 25.30 25.94 25.22 25.79 1.1M
2025-06-30 24.65 25.40 24.42 25.30 1.3M
2025-06-27 24.65 24.89 24.40 24.56 0.6M
2025-06-26 24.40 24.75 24.20 24.52 0.6M
2025-06-25 24.58 24.79 24.21 24.63 0.9M
2025-06-24 23.77 24.54 23.72 24.45 1.2M
2025-06-23 23.28 23.86 23.19 23.74 0.6M
2025-06-20 23.09 23.70 23.05 23.28 1.0M
2025-06-19 23.62 23.83 23.03 23.09 1.0M
2025-06-18 24.08 24.78 23.53 23.68 1.0M
2025-06-17 24.07 24.34 23.65 23.85 1.0M
2025-06-16 23.95 24.30 23.75 23.97 0.8M
2025-06-13 24.90 24.90 23.82 23.94 0.9M
2025-06-12 24.22 25.00 24.22 24.84 1.2M
2025-06-11 24.38 24.44 24.13 24.37 0.7M
2025-06-10 24.49 24.58 23.90 24.25 1.3M
2025-06-09 23.96 24.60 23.92 24.48 1.2M
2025-06-06 23.84 24.07 23.50 23.96 1.0M
2025-06-05 24.10 24.25 23.53 23.63 1.1M
2025-06-04 23.51 24.27 23.50 24.00 1.2M
2025-06-03 23.36 23.94 23.32 23.49 1.3M
2025-05-30 23.87 23.95 23.33 23.55 0.9M
2025-05-29 23.09 23.72 22.95 23.72 1.1M
2025-05-28 23.37 23.62 22.95 22.98 0.6M
2025-05-27 23.05 23.30 22.88 23.23 0.6M
2025-05-26 23.40 23.46 22.83 23.18 0.8M
2025-05-23 23.40 23.88 22.98 23.28 1.4M
2025-05-22 23.65 24.22 23.08 23.32 1.5M
2025-05-21 24.56 24.74 23.91 24.06 1.3M
2025-05-20 23.26 24.67 23.25 24.53 2.9M
2025-05-19 23.38 23.70 22.92 23.26 1.1M
2025-05-16 23.33 23.80 22.96 23.37 1.3M
2025-05-15 22.67 23.36 22.51 23.22 1.9M
2025-05-14 23.00 23.20 22.54 22.66 0.7M
2025-05-13 23.39 23.39 22.63 22.97 0.8M
2025-05-12 23.22 23.22 22.84 23.17 0.8M
2025-05-09 23.09 23.27 22.81 22.95 0.8M
2025-05-08 22.91 23.22 22.78 23.09 0.9M
2025-05-07 23.28 23.46 22.76 22.96 1.2M
2025-05-06 21.97 22.87 21.87 22.85 1.5M
2025-04-30 21.10 22.08 20.91 21.86 0.8M
2025-04-29 20.45 21.09 20.44 21.05 0.6M
2025-04-28 21.10 21.26 20.16 20.50 1.1M
2025-04-25 20.44 21.12 20.34 20.89 0.9M
2025-04-24 20.70 20.70 20.00 20.38 0.6M
2025-04-23 20.60 20.80 20.32 20.44 0.5M
2025-04-22 20.17 20.50 20.04 20.43 0.8M
2025-04-21 20.10 20.36 19.68 20.13 0.7M
2025-04-18 20.66 20.81 19.66 20.03 1.1M
2025-04-17 20.68 21.06 20.29 20.56 0.7M
2025-04-16 20.92 21.21 20.24 20.61 0.6M
2025-04-15 20.64 21.07 20.64 21.06 0.5M
2025-04-14 20.78 21.04 20.65 20.75 0.5M
2025-04-11 20.69 21.05 20.31 20.73 0.8M
2025-04-10 20.10 21.00 20.05 20.69 1.0M
2025-04-09 18.59 19.89 17.50 19.73 1.3M
2025-04-08 18.79 19.90 18.28 18.77 2.0M
2025-04-07 20.31 21.25 18.10 18.79 1.3M
2025-04-03 21.85 22.69 21.76 21.99 0.8M
2025-04-02 21.80 22.22 21.52 22.02 0.7M
2025-04-01 21.01 22.18 21.00 21.70 1.2M
2025-03-31 21.19 21.58 20.69 21.01 0.8M
2025-03-28 21.42 22.16 21.34 21.46 1.1M
2025-03-27 21.43 21.71 20.81 21.52 0.7M
2025-03-26 20.95 21.77 20.95 21.42 0.8M
2025-03-25 21.36 21.52 20.93 21.15 0.7M
2025-03-24 22.11 22.41 20.88 21.34 1.2M
2025-03-21 22.74 22.82 22.21 22.27 1.1M
2025-03-20 22.75 22.88 22.24 22.71 0.8M
2025-03-19 23.28 23.69 22.73 22.86 0.9M
2025-03-18 23.15 23.69 23.11 23.28 0.8M
2025-03-17 23.30 23.30 22.73 23.24 0.8M
2025-03-14 22.66 23.18 22.30 23.15 0.9M
2025-03-13 23.04 23.22 22.16 22.66 0.9M
2025-03-12 22.87 23.38 22.79 23.15 0.7M
2025-03-11 22.82 22.99 22.53 22.99 0.7M
2025-03-10 22.91 23.47 22.80 23.08 1.0M
2025-03-07 23.38 23.54 22.41 22.76 1.0M
2025-03-06 22.95 23.75 22.70 23.38 1.4M
2025-03-05 23.07 24.27 22.71 22.95 1.4M
2025-03-04 22.33 23.18 21.89 23.12 1.7M
2025-03-03 21.69 22.54 21.41 22.12 1.8M
2025-02-28 22.19 22.42 21.37 21.38 1.1M
2025-02-27 22.43 22.64 21.80 22.37 0.9M
2025-02-26 22.56 22.68 22.18 22.43 1.1M
2025-02-25 22.22 22.70 22.03 22.23 0.9M
2025-02-24 23.00 23.19 22.20 22.65 1.8M
2025-02-21 22.89 23.07 22.42 22.97 1.7M
2025-02-20 22.75 23.28 22.54 22.89 1.8M
2025-02-19 22.02 23.25 21.90 22.75 2.8M
2025-02-18 23.09 23.13 22.02 22.20 2.0M
2025-02-17 23.68 23.82 22.12 23.08 3.3M
2025-02-14 21.49 23.50 21.22 22.70 2.5M
2025-02-13 22.31 22.50 21.50 21.50 1.0M
2025-02-12 22.03 22.47 21.80 22.06 0.8M
2025-02-11 22.20 22.35 21.81 22.03 1.2M
2025-02-10 21.06 22.15 20.68 22.02 1.2M
2025-02-07 20.65 21.49 20.63 21.06 0.9M
2025-02-06 20.47 20.69 19.93 20.68 0.8M
2025-02-05 19.62 20.27 19.62 20.08 0.7M
2025-01-27 19.85 20.25 19.57 19.59 0.7M
2025-01-24 19.47 19.76 19.21 19.62 0.7M
2025-01-23 19.38 20.00 19.36 19.36 0.8M
2025-01-22 19.52 19.55 19.02 19.35 0.6M
2025-01-21 19.80 19.97 19.23 19.44 0.6M
2025-01-20 19.41 19.98 19.13 19.80 0.7M
2025-01-17 19.76 20.29 19.28 19.59 0.6M
2025-01-16 19.32 20.38 19.31 19.60 1.3M
2025-01-15 19.53 19.88 19.10 19.54 0.9M
2025-01-14 18.44 19.39 18.11 19.34 1.0M
2025-01-13 17.83 18.49 17.59 18.35 0.6M
2025-01-10 18.56 18.65 18.02 18.02 0.5M
2025-01-09 18.17 18.92 18.17 18.56 0.5M
2025-01-08 18.12 18.60 17.77 18.40 0.9M
2025-01-07 17.51 18.17 17.45 18.12 0.7M
2025-01-06 17.71 17.92 17.00 17.51 0.8M
2025-01-03 18.62 19.09 17.58 17.65 1.0M
2025-01-02 18.58 19.33 18.15 18.62 1.1M