睿昂基因（688217）历史行情

以下为睿昂基因近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.410	25.650	25.860	25.160	-0.030	-0.117%	98.48万	0.25亿	1.763%
2026-10-01	25.410	25.650	25.860	25.160	-0.030	-0.117%	98.48万	0.25亿	1.763%
2026-09-30	25.410	25.650	25.860	25.160	-0.030	-0.117%	98.48万	0.00亿	0.000%
2026-09-29	25.500	25.680	25.890	25.080	0.400	1.582%	141.67万	0.00亿	0.000%
2026-09-28	25.860	25.280	25.980	24.910	-0.370	-1.442%	90.54万	0.00亿	0.000%
2026-09-27	25.800	25.650	26.400	25.420	-0.140	-0.543%	103.18万	0.27亿	1.847%
2026-09-24	25.800	25.650	26.400	25.420	-0.140	-0.543%	103.18万	0.00亿	0.000%
2026-09-23	25.510	25.790	25.990	25.140	0.410	1.615%	93.10万	0.00亿	0.000%
2026-09-22	25.200	25.380	25.750	24.650	0.370	1.479%	87.91万	0.00亿	0.000%
2026-09-21	24.220	25.010	25.220	23.630	1.130	4.732%	141.76万	0.00亿	0.000%
2026-09-18	24.000	23.880	24.350	23.350	0.220	0.930%	93.41万	0.00亿	0.000%
2026-09-17	22.820	23.660	23.740	22.770	0.630	2.736%	101.48万	0.00亿	0.000%
2026-09-16	22.550	23.030	23.200	22.380	0.370	1.633%	69.44万	0.00亿	0.000%
2026-09-15	23.490	22.660	23.700	22.510	-0.950	-4.024%	101.84万	0.00亿	0.000%
2026-09-14	23.140	23.610	23.870	22.750	0.430	1.855%	79.67万	0.00亿	0.000%
2026-09-11	24.170	23.180	24.170	22.670	-0.790	-3.296%	112.35万	0.00亿	0.000%
2026-09-10	24.840	23.970	24.840	23.850	-0.680	-2.759%	78.66万	0.00亿	0.000%
2026-09-09	24.320	24.650	24.850	24.190	0.120	0.489%	103.45万	0.00亿	0.000%
2026-09-08	24.790	24.530	24.970	24.130	-0.050	-0.203%	62.62万	0.00亿	0.000%
2026-09-07	24.220	24.580	25.030	24.220	0.120	0.491%	86.78万	0.00亿	0.000%
2026-09-04	25.050	24.460	25.180	24.300	-0.040	-0.163%	103.52万	0.00亿	0.000%
2026-09-03	25.350	24.500	25.460	24.420	-0.800	-3.162%	81.79万	0.00亿	0.000%
2026-09-02	25.050	25.300	25.300	24.780	0.020	0.079%	61.43万	0.00亿	0.000%
2026-09-01	25.260	25.280	25.520	25.000	-0.100	-0.394%	88.95万	0.00亿	0.000%
2026-08-31	24.760	25.380	25.800	24.520	0.620	2.504%	93.30万	0.00亿	0.000%
2026-08-28	24.980	24.760	25.680	24.740	-0.100	-0.402%	78.69万	0.00亿	0.000%
2026-08-27	24.910	24.860	25.120	24.510	-0.070	-0.281%	72.95万	0.00亿	0.000%
2026-08-26	25.490	24.930	25.490	24.380	-0.100	-0.400%	87.28万	0.00亿	0.000%
2026-08-25	24.140	25.030	25.200	23.620	0.750	3.089%	82.04万	0.00亿	0.000%
2026-08-24	25.000	24.280	25.000	23.110	-0.490	-1.978%	118.72万	0.00亿	0.000%
2026-08-21	24.600	24.770	25.220	24.090	-0.490	-1.940%	143.05万	0.00亿	0.000%
2026-08-20	24.010	25.260	25.500	24.010	1.660	7.034%	167.19万	0.00亿	0.000%
2026-08-19	23.720	23.600	24.430	23.260	-0.360	-1.503%	115.15万	0.00亿	0.000%
2026-08-18	24.800	23.960	24.840	23.750	-0.880	-3.543%	90.36万	0.00亿	0.000%
2026-08-17	24.410	24.840	24.840	23.920	0.140	0.567%	105.73万	0.00亿	0.000%
2026-08-14	24.170	24.700	25.440	23.780	0.710	2.960%	105.63万	0.00亿	0.000%
2026-08-13	24.110	23.990	24.430	23.700	-0.120	-0.498%	90.59万	0.00亿	0.000%
2026-08-12	24.000	24.110	24.500	23.760	-0.010	-0.041%	64.51万	0.00亿	0.000%
2026-08-11	24.520	24.120	24.690	23.620	-0.480	-1.951%	124.90万	0.00亿	0.000%
2026-08-10	23.350	24.600	24.640	23.040	1.410	6.080%	131.17万	0.00亿	0.000%
2026-08-07	22.240	23.190	23.220	21.980	1.040	4.695%	105.41万	0.00亿	0.000%
2026-08-06	22.400	22.150	22.750	21.850	-0.320	-1.424%	100.73万	0.00亿	0.000%
2026-08-05	22.850	22.470	23.170	21.850	-0.270	-1.187%	137.41万	0.00亿	0.000%
2026-08-04	21.790	22.740	23.200	21.570	1.110	5.132%	152.93万	0.00亿	0.000%
2026-08-03	20.820	21.630	21.700	20.520	0.970	4.695%	116.50万	0.00亿	0.000%
2026-07-31	20.040	20.660	20.660	20.040	0.460	2.277%	79.70万	0.00亿	0.000%
2026-07-30	20.240	20.200	20.530	19.750	0.030	0.149%	95.66万	0.00亿	0.000%
2026-07-29	19.000	20.170	20.280	19.000	0.780	4.023%	108.66万	0.00亿	0.000%
2026-07-28	19.130	19.390	20.260	19.110	-0.130	-0.666%	85.64万	0.00亿	0.000%
2026-07-27	18.880	19.520	19.580	18.400	0.790	4.218%	98.70万	0.00亿	0.000%
2026-07-24	18.910	18.730	19.470	18.530	-0.770	-3.949%	93.98万	0.00亿	0.000%
2026-07-23	18.450	19.500	19.500	18.440	0.700	3.723%	111.54万	0.00亿	0.000%
2026-07-22	19.100	18.800	19.460	18.530	-0.610	-3.143%	159.66万	0.00亿	0.000%
2026-07-21	20.200	19.410	20.200	17.810	-0.890	-4.384%	286.48万	0.00亿	0.000%
2026-07-20	21.650	20.300	22.190	19.510	-1.250	-5.800%	234.33万	0.00亿	0.000%
2026-07-17	22.280	21.550	23.320	20.870	-1.370	-5.977%	126.99万	0.00亿	0.000%
2026-07-16	22.720	22.920	23.250	22.210	0.190	0.836%	88.40万	0.00亿	0.000%
2026-07-15	22.010	22.730	22.950	22.010	0.380	1.700%	75.77万	0.00亿	0.000%
2026-07-14	21.400	22.350	22.600	21.010	0.980	4.586%	86.08万	0.00亿	0.000%
2026-07-13	22.000	21.370	22.710	21.200	-0.750	-3.391%	90.55万	0.00亿	0.000%
2026-07-10	21.430	22.120	22.500	20.780	0.800	3.752%	93.78万	0.00亿	0.000%
2026-07-09	21.020	21.320	22.070	20.850	-0.280	-1.296%	82.42万	0.00亿	0.000%
2026-07-08	22.190	21.600	22.230	21.260	-0.480	-2.174%	77.86万	0.00亿	0.000%
2026-07-07	22.900	22.080	22.940	21.670	-0.750	-3.285%	101.58万	0.00亿	0.000%
2026-07-06	22.820	22.830	23.340	22.390	0.370	1.647%	125.00万	0.00亿	0.000%
2026-07-03	21.580	22.460	22.850	21.580	0.710	3.264%	155.67万	0.00亿	0.000%
2026-07-02	21.390	21.750	23.000	21.260	0.490	2.305%	174.87万	0.00亿	0.000%
2026-07-01	20.210	21.260	21.470	20.210	0.600	2.904%	105.70万	0.00亿	0.000%
2026-06-30	19.880	20.660	20.840	19.880	0.330	1.623%	113.16万	0.00亿	0.000%
2026-06-29	20.210	20.330	20.570	19.320	-0.010	-0.049%	123.12万	0.00亿	0.000%
2026-06-26	20.630	20.340	20.670	19.670	-0.270	-1.310%	91.56万	0.00亿	0.000%
2026-06-25	21.420	20.610	21.470	20.130	-0.730	-3.421%	102.66万	0.00亿	0.000%
2026-06-24	22.640	21.340	22.950	21.210	-1.190	-5.282%	106.71万	0.00亿	0.000%
2026-06-23	21.940	22.530	23.140	21.890	0.130	0.580%	93.07万	0.00亿	0.000%
2026-06-22	22.310	22.400	22.520	21.100	0.070	0.313%	109.58万	0.00亿	0.000%
2026-06-18	22.380	22.330	22.450	21.510	0.170	0.767%	86.39万	0.00亿	0.000%
2026-06-17	22.930	22.160	22.930	22.010	-0.710	-3.105%	94.10万	0.00亿	0.000%
2026-06-16	22.980	22.870	23.180	22.220	-0.090	-0.392%	82.09万	0.00亿	0.000%
2026-06-15	23.520	22.960	24.150	22.730	-0.530	-2.256%	122.11万	0.00亿	0.000%
2026-06-12	23.210	23.490	23.900	22.760	0.280	1.206%	117.92万	0.00亿	0.000%
2026-06-11	23.950	23.210	23.980	22.960	-1.200	-4.916%	108.65万	0.00亿	0.000%
2026-06-10	23.700	24.410	24.500	22.680	0.630	2.649%	137.35万	0.00亿	0.000%
2026-06-09	23.570	23.780	24.460	23.240	0.120	0.507%	82.89万	0.00亿	0.000%
2026-06-08	23.990	23.660	24.500	23.030	-0.470	-1.948%	95.88万	0.00亿	0.000%
2026-06-05	23.890	24.130	24.730	23.200	0.450	1.900%	90.39万	0.00亿	0.000%
2026-06-04	24.180	23.680	24.420	23.570	-0.740	-3.030%	83.09万	0.00亿	0.000%
2026-06-03	25.270	24.420	25.270	24.250	-0.480	-1.928%	82.61万	0.00亿	0.000%
2026-06-02	26.020	24.900	26.070	24.510	-1.100	-4.231%	115.31万	0.00亿	0.000%
2026-06-01	25.030	26.000	26.370	24.720	0.840	3.339%	115.65万	0.00亿	0.000%
2026-05-29	25.790	25.160	26.500	24.890	-0.740	-2.857%	101.99万	0.00亿	0.000%
2026-05-28	25.900	25.900	26.270	25.140	-0.100	-0.385%	98.05万	0.00亿	0.000%
2026-05-27	26.770	26.000	27.150	25.300	-0.900	-3.346%	121.37万	0.00亿	0.000%
2026-05-26	27.550	26.900	27.790	26.300	-0.650	-2.359%	92.63万	0.00亿	0.000%
2026-05-25	28.630	27.550	28.980	27.200	-0.930	-3.265%	120.18万	0.00亿	0.000%
2026-05-22	27.500	28.480	28.580	27.330	1.070	3.904%	90.88万	0.00亿	0.000%
2026-05-21	29.010	27.410	29.740	27.330	-1.830	-6.259%	90.63万	0.00亿	0.000%
2026-05-20	29.550	29.240	29.730	28.480	-0.300	-1.016%	107.06万	0.00亿	0.000%
2026-05-19	28.610	29.540	30.070	28.610	0.500	1.722%	120.39万	0.00亿	0.000%
2026-05-18	28.080	29.040	29.270	27.820	0.870	3.088%	106.32万	0.00亿	0.000%
2026-05-15	28.460	28.170	28.900	27.870	-0.290	-1.019%	102.98万	0.00亿	0.000%
2026-05-14	29.370	28.460	29.370	28.460	-0.760	-2.601%	70.49万	0.00亿	0.000%
2026-05-13	29.720	29.220	29.720	28.930	-0.510	-1.715%	78.76万	0.00亿	0.000%
2026-05-12	30.490	29.730	30.930	29.410	-0.850	-2.780%	94.01万	0.00亿	0.000%
2026-05-11	30.550	30.580	30.800	29.850	0.330	1.091%	85.15万	0.00亿	0.000%
2026-05-08	30.100	30.250	30.650	29.820	0.160	0.532%	80.87万	0.00亿	0.000%
2026-05-07	29.580	30.090	30.580	29.540	0.510	1.724%	86.20万	0.00亿	0.000%
2026-05-06	29.700	29.580	30.420	29.300	0.060	0.203%	130.08万	0.00亿	0.000%
2026-04-30	28.790	29.520	29.800	28.720	0.590	2.039%	114.61万	0.00亿	0.000%
2026-04-29	28.790	28.930	29.080	28.290	0.050	0.173%	144.35万	0.00亿	0.000%
2026-04-28	28.760	28.880	29.340	28.360	0.120	0.417%	106.55万	0.00亿	0.000%
2026-04-27	28.500	28.760	28.960	27.750	0.450	1.590%	91.61万	0.00亿	0.000%
2026-04-24	27.750	28.310	28.540	27.460	0.530	1.908%	61.05万	0.00亿	0.000%
2026-04-23	28.100	27.780	28.240	27.580	-0.450	-1.594%	63.63万	0.00亿	0.000%
2026-04-22	28.400	28.230	28.520	27.930	-0.140	-0.493%	70.92万	0.00亿	0.000%
2026-04-21	28.700	28.370	29.380	28.240	-0.480	-1.664%	101.71万	0.00亿	0.000%
2026-04-20	27.810	28.850	28.870	27.450	1.080	3.889%	101.40万	0.00亿	0.000%
2026-04-17	28.610	27.770	28.610	27.450	-0.840	-2.936%	101.90万	0.00亿	0.000%
2026-04-16	27.810	28.610	28.790	27.590	0.800	2.877%	58.48万	0.00亿	0.000%
2026-04-15	27.660	27.810	28.150	27.500	0.220	0.797%	56.98万	0.00亿	0.000%
2026-04-14	27.740	27.590	27.990	27.170	0.020	0.073%	82.77万	0.00亿	0.000%
2026-04-13	28.020	27.570	28.230	27.110	-0.680	-2.407%	88.96万	0.00亿	0.000%
2026-04-10	27.960	28.250	28.830	27.670	0.440	1.582%	98.49万	0.00亿	0.000%
2026-04-09	29.140	27.810	29.200	27.710	-1.340	-4.597%	86.04万	0.00亿	0.000%
2026-04-08	28.700	29.150	29.280	28.090	1.340	4.818%	93.69万	0.00亿	0.000%
2026-04-07	27.140	27.810	28.320	26.890	0.000	0.000%	135.61万	0.00亿	0.000%
2026-04-03	28.030	27.330	28.250	26.850	0.000	0.000%	96.13万	0.00亿	0.000%
2026-04-02	28.430	28.140	28.660	27.680	0.000	0.000%	101.56万	0.00亿	0.000%
2026-04-01	28.620	28.400	28.750	27.870	0.000	0.000%	65.64万	0.00亿	0.000%