睿昂基因

688217
🏛️ 中国 →
28.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 36.30 36.30 35.21 35.35 0.2M
2022-12-29 35.03 36.12 35.02 35.74 0.2M
2022-12-28 36.30 36.66 35.45 35.76 0.2M
2022-12-27 36.16 36.59 35.42 36.10 0.3M
2022-12-26 36.95 36.95 35.99 36.34 0.3M
2022-12-23 36.23 36.72 35.81 36.56 0.2M
2022-12-22 36.56 36.70 36.13 36.27 0.2M
2022-12-21 36.87 37.16 36.25 36.36 0.2M
2022-12-20 36.50 37.19 36.03 36.84 0.2M
2022-12-19 38.03 38.32 36.60 36.65 0.6M
2022-12-16 39.13 39.50 38.70 38.80 0.3M
2022-12-15 39.01 39.80 39.01 39.40 0.2M
2022-12-14 39.81 40.33 39.21 39.62 0.3M
2022-12-13 41.17 41.17 39.39 39.81 0.5M
2022-12-12 40.30 41.48 40.00 41.07 0.6M
2022-12-09 39.99 40.53 38.93 40.29 0.5M
2022-12-08 39.17 39.79 38.69 39.79 0.4M
2022-12-07 38.96 39.38 38.29 39.17 0.3M
2022-12-06 39.48 39.87 38.90 38.98 0.3M
2022-12-05 40.43 40.43 38.88 39.56 0.7M
2022-12-02 40.05 41.00 40.04 40.33 0.3M
2022-12-01 40.58 41.21 39.51 40.11 0.5M
2022-11-30 41.33 41.88 39.75 39.95 0.5M
2022-11-29 39.85 41.76 39.81 41.29 0.4M
2022-11-28 40.76 41.20 39.69 39.80 0.4M
2022-11-25 41.35 41.40 40.40 40.88 0.4M
2022-11-24 40.89 42.07 40.80 41.09 0.4M
2022-11-23 42.21 42.90 40.10 40.89 0.7M
2022-11-22 44.35 45.16 42.00 42.25 1.1M
2022-11-21 44.10 45.47 43.64 44.96 0.9M
2022-11-18 43.90 44.97 43.40 44.20 0.6M
2022-11-17 44.10 44.80 43.25 43.87 0.4M
2022-11-16 44.79 45.25 43.72 43.94 0.6M
2022-11-15 43.52 44.72 43.06 44.65 0.9M
2022-11-14 42.62 43.90 41.81 43.66 0.8M
2022-11-11 43.81 45.15 42.85 42.85 1.0M
2022-11-10 43.85 45.04 43.00 43.09 0.7M
2022-11-09 45.00 45.11 43.71 43.84 0.5M
2022-11-08 44.57 45.09 44.10 44.67 0.4M
2022-11-07 45.45 45.80 44.59 44.84 0.5M
2022-11-04 44.80 46.48 44.60 45.35 0.9M
2022-11-03 45.08 45.93 43.43 45.60 1.1M
2022-11-02 43.00 45.71 42.74 45.36 1.3M
2022-11-01 43.50 43.88 41.52 43.22 0.6M
2022-10-31 41.72 43.15 40.50 42.16 0.7M
2022-10-28 43.27 44.50 41.72 41.76 0.7M
2022-10-27 46.11 46.11 42.63 42.63 1.2M
2022-10-26 43.12 46.20 42.49 45.24 1.0M
2022-10-25 43.49 44.73 41.29 42.50 0.8M
2022-10-24 46.50 46.78 43.33 43.93 1.0M
2022-10-21 43.77 48.52 43.05 46.02 1.4M
2022-10-20 44.25 45.20 43.42 43.42 0.6M
2022-10-19 44.31 45.60 43.73 44.23 0.9M
2022-10-18 43.72 44.95 42.71 44.31 0.9M
2022-10-17 43.30 45.00 42.87 43.12 1.1M
2022-10-14 40.30 43.46 39.82 43.01 1.0M
2022-10-13 39.01 40.78 38.79 40.00 0.5M
2022-10-12 38.07 39.50 37.04 39.19 0.3M
2022-10-11 39.71 39.73 38.00 38.45 0.3M
2022-10-10 39.60 40.99 39.01 39.50 0.4M
2022-09-30 39.96 40.87 37.65 39.92 0.6M
2022-09-29 38.42 40.78 38.00 39.96 0.8M
2022-09-28 37.30 39.70 37.30 37.37 0.5M
2022-09-27 36.28 38.20 35.82 38.00 0.4M
2022-09-26 37.80 37.80 35.80 35.82 0.7M
2022-09-23 39.40 39.40 37.02 37.22 0.5M
2022-09-22 39.00 39.80 38.77 38.85 0.3M
2022-09-21 39.55 39.88 38.60 39.09 0.2M
2022-09-20 38.49 39.59 38.39 39.01 0.2M
2022-09-19 39.17 40.20 38.02 38.49 0.4M
2022-09-16 40.50 41.36 39.01 39.17 0.4M
2022-09-15 42.07 42.39 39.81 40.26 0.8M
2022-09-14 41.20 42.35 40.77 42.07 0.4M
2022-09-13 42.70 43.38 41.60 41.90 0.4M
2022-09-09 43.19 43.55 41.67 42.38 0.5M
2022-09-08 42.70 43.61 42.28 43.24 0.4M
2022-09-07 43.58 43.58 42.02 42.70 0.7M
2022-09-06 44.87 44.97 43.33 43.65 0.6M
2022-09-05 46.35 48.11 43.80 44.53 1.0M
2022-09-02 46.20 47.36 45.13 46.32 0.9M
2022-09-01 44.06 48.73 43.69 46.75 1.9M
2022-08-31 45.00 45.78 43.44 44.11 0.7M
2022-08-30 45.55 45.67 44.01 45.05 0.8M
2022-08-29 44.89 46.50 44.05 46.10 1.3M
2022-08-26 44.50 45.99 43.00 44.97 2.6M
2022-08-25 40.73 45.44 40.60 44.82 2.2M
2022-08-24 40.30 40.64 38.88 38.90 0.2M
2022-08-23 40.70 41.75 40.10 40.19 0.2M
2022-08-22 40.81 42.50 40.23 41.05 0.3M
2022-08-19 42.49 42.93 41.25 41.33 0.3M
2022-08-18 41.55 43.10 40.58 42.49 0.4M
2022-08-17 41.45 41.98 40.59 41.12 0.2M
2022-08-16 41.46 42.67 41.24 41.38 0.2M
2022-08-15 42.01 42.68 40.94 41.23 0.3M
2022-08-12 43.00 43.41 42.00 42.16 0.3M
2022-08-11 42.42 44.22 42.04 42.97 0.5M
2022-08-10 41.96 43.04 41.67 42.44 0.3M
2022-08-09 42.19 42.51 41.52 41.96 0.3M
2022-08-08 40.80 44.39 40.79 42.19 0.8M
2022-08-05 39.98 40.84 39.20 40.80 0.4M
2022-08-04 38.00 40.90 38.00 39.60 0.5M
2022-08-03 37.64 39.50 37.31 37.88 0.4M
2022-08-02 38.73 38.73 36.64 37.48 0.4M
2022-08-01 39.68 39.73 38.76 38.97 0.3M
2022-07-29 40.60 41.82 39.07 39.20 0.6M
2022-07-28 41.93 41.95 40.35 40.40 0.7M
2022-07-27 36.44 41.50 36.16 41.19 1.0M
2022-07-26 37.06 37.29 35.90 36.31 0.3M
2022-07-25 36.20 37.19 36.20 36.93 0.2M
2022-07-22 37.46 37.97 36.38 36.53 0.3M
2022-07-21 37.22 37.57 36.94 37.23 0.2M
2022-07-20 37.75 37.89 36.92 37.22 0.3M
2022-07-19 37.10 37.59 36.06 37.23 0.2M
2022-07-18 36.63 37.72 36.30 37.24 0.2M
2022-07-15 37.28 37.94 36.27 36.60 0.2M
2022-07-14 37.50 37.88 37.14 37.28 0.1M
2022-07-13 37.43 38.39 36.70 37.20 0.2M
2022-07-12 38.43 39.16 37.32 37.43 0.3M
2022-07-11 39.41 40.30 38.68 38.89 0.2M
2022-07-08 39.60 40.49 39.43 39.57 0.2M
2022-07-07 39.99 41.26 39.28 39.60 0.3M
2022-07-06 39.55 41.21 39.55 40.17 0.3M
2022-07-05 41.96 41.96 39.35 39.63 0.5M
2022-07-04 40.37 42.87 40.36 42.01 0.4M
2022-07-01 40.61 41.41 40.18 40.34 0.2M
2022-06-30 40.75 41.50 40.18 40.61 0.3M
2022-06-29 42.10 42.38 40.80 40.92 0.3M
2022-06-28 42.60 42.60 41.01 42.10 0.3M
2022-06-27 43.38 44.38 42.20 42.56 0.3M
2022-06-24 41.99 44.00 41.99 43.60 0.4M
2022-06-23 42.24 42.42 41.23 41.88 0.1M
2022-06-22 42.34 42.81 41.26 41.35 0.2M
2022-06-21 43.06 44.18 41.95 42.51 0.2M
2022-06-20 42.10 43.39 42.10 43.06 0.2M
2022-06-17 41.04 42.27 40.42 42.10 0.2M
2022-06-16 41.64 42.70 41.27 41.61 0.2M
2022-06-15 41.30 42.70 40.70 41.50 0.2M
2022-06-14 41.61 42.74 40.27 41.03 0.2M
2022-06-13 41.00 42.27 41.00 41.61 0.1M
2022-06-10 42.38 42.38 40.72 41.60 0.1M
2022-06-09 42.25 44.10 41.09 41.35 0.3M
2022-06-08 44.03 44.32 42.31 42.68 0.3M
2022-06-07 45.08 45.15 43.13 44.02 0.5M
2022-06-06 42.52 44.68 41.57 43.71 0.7M
2022-06-02 39.47 42.70 39.11 41.83 0.8M
2022-06-01 40.40 41.41 38.99 39.47 0.4M
2022-05-31 37.33 39.76 36.81 39.04 0.3M
2022-05-30 36.75 37.46 36.10 37.19 0.2M
2022-05-27 37.66 38.07 36.78 36.92 0.2M
2022-05-26 38.70 38.88 37.48 37.64 0.4M
2022-05-25 38.61 39.50 38.27 38.70 0.3M
2022-05-24 40.50 41.10 38.69 38.69 0.3M
2022-05-23 40.00 41.35 39.60 40.50 0.4M
2022-05-20 39.98 40.97 39.52 39.62 0.3M
2022-05-19 39.80 39.97 38.90 39.50 0.2M
2022-05-18 40.38 41.28 39.81 40.14 0.1M
2022-05-17 40.80 40.80 38.86 40.40 0.3M
2022-05-16 42.00 42.29 39.85 40.19 0.3M
2022-05-13 42.23 42.85 40.79 41.07 0.3M
2022-05-12 40.54 42.11 40.53 41.66 0.3M
2022-05-11 40.94 42.24 40.25 41.00 0.3M
2022-05-10 39.43 42.01 38.74 40.45 0.4M
2022-05-09 39.65 39.67 38.33 38.92 0.2M
2022-05-06 38.01 40.23 37.93 39.30 0.3M
2022-05-05 38.60 39.84 38.59 38.82 0.4M
2022-04-29 39.27 40.52 38.25 39.84 0.3M
2022-04-28 40.00 40.03 37.61 38.57 0.5M
2022-04-27 36.05 42.93 36.05 42.65 0.5M
2022-04-26 35.66 41.42 35.66 37.06 0.3M
2022-04-25 35.10 43.36 35.10 38.94 0.3M
2022-04-22 42.45 43.82 41.56 43.35 0.2M
2022-04-21 46.30 46.45 43.01 43.04 0.5M
2022-04-20 49.00 49.24 46.36 46.56 0.4M
2022-04-19 49.11 50.27 48.97 49.16 0.2M
2022-04-18 48.01 49.95 47.99 49.00 0.1M
2022-04-15 50.43 50.45 48.35 48.48 0.2M
2022-04-14 49.65 51.17 49.65 50.33 0.3M
2022-04-13 49.95 51.23 49.40 49.60 0.2M
2022-04-12 49.60 49.93 48.39 49.39 0.3M
2022-04-11 51.06 52.13 48.05 48.91 0.3M
2022-04-08 53.50 53.50 51.31 51.57 0.2M
2022-04-07 55.30 55.67 53.46 53.50 0.3M
2022-04-06 54.27 55.96 54.25 55.26 0.2M
2022-04-01 53.88 54.59 53.51 54.27 0.2M
2022-03-31 54.60 56.19 53.02 54.77 0.4M
2022-03-30 53.55 56.59 53.55 54.55 0.2M
2022-03-29 56.00 57.26 54.09 54.10 0.3M
2022-03-28 55.08 56.79 53.65 55.48 0.3M
2022-03-25 56.88 57.00 55.02 55.08 0.3M
2022-03-24 57.56 57.90 56.03 56.88 0.3M
2022-03-23 58.80 60.34 57.70 58.37 0.5M
2022-03-22 61.58 61.58 58.20 59.01 0.4M
2022-03-21 62.48 62.87 60.13 61.50 0.2M
2022-03-18 60.00 62.68 59.01 61.90 0.4M
2022-03-17 58.81 62.55 58.81 60.61 0.4M
2022-03-16 63.04 64.46 56.30 58.72 0.6M
2022-03-15 65.57 66.99 62.28 62.31 0.5M
2022-03-14 69.00 71.47 66.20 66.50 0.9M
2022-03-11 65.60 68.49 63.40 68.46 0.8M
2022-03-10 67.66 67.66 64.16 66.00 0.4M
2022-03-09 66.92 67.00 63.02 64.68 0.4M
2022-03-08 66.14 68.99 63.05 68.99 0.4M
2022-03-07 69.60 69.60 65.90 66.53 0.3M
2022-03-04 67.70 70.94 67.61 68.11 0.3M
2022-03-03 68.95 69.66 67.36 68.59 0.5M
2022-03-02 65.50 70.65 64.20 68.85 0.7M
2022-03-01 66.00 66.99 64.71 65.35 0.3M
2022-02-28 65.78 67.47 64.00 66.62 0.5M
2022-02-25 61.70 68.20 61.51 66.45 1.0M
2022-02-24 63.25 63.85 60.35 61.55 0.4M
2022-02-23 60.00 61.99 59.21 61.80 0.3M
2022-02-22 60.23 60.31 58.05 59.78 0.2M
2022-02-21 60.00 61.77 59.76 60.71 0.3M
2022-02-18 59.77 60.25 57.90 59.82 0.2M
2022-02-17 58.00 62.02 58.00 59.85 0.4M
2022-02-16 57.30 58.13 56.00 57.16 0.2M
2022-02-15 55.86 57.30 54.35 56.38 0.2M
2022-02-14 57.00 58.91 55.56 55.86 0.3M
2022-02-11 60.55 60.55 57.78 58.17 0.3M
2022-02-10 61.51 61.75 60.21 60.51 0.3M
2022-02-09 60.50 61.66 59.76 61.56 0.3M
2022-02-08 60.90 61.63 59.33 60.70 0.2M
2022-02-07 59.50 61.10 59.18 60.72 0.2M
2022-01-28 58.95 60.53 57.38 58.82 0.2M
2022-01-27 60.95 61.00 58.00 58.30 0.3M
2022-01-26 60.36 61.72 59.13 60.19 0.3M
2022-01-25 64.50 65.30 59.37 59.37 0.6M
2022-01-24 63.85 66.98 63.18 64.74 0.4M
2022-01-21 68.85 68.85 63.02 63.81 0.6M
2022-01-20 71.20 73.09 67.16 68.76 0.6M
2022-01-19 72.60 72.90 70.18 70.56 0.5M
2022-01-18 77.98 77.98 71.31 72.00 1.2M
2022-01-17 79.83 79.99 75.18 76.91 1.3M
2022-01-14 74.03 83.73 73.52 81.19 2.0M
2022-01-13 78.04 79.58 73.50 73.90 1.0M
2022-01-12 79.27 81.79 75.51 78.04 1.5M
2022-01-11 77.66 81.78 74.41 80.50 1.5M
2022-01-10 78.50 80.78 76.02 77.81 1.0M
2022-01-07 70.40 79.85 70.03 76.61 1.4M
2022-01-06 67.89 71.50 67.89 70.58 0.3M
2022-01-05 70.50 71.42 67.05 68.88 0.5M
2022-01-04 72.98 74.00 70.50 71.09 0.4M