| 股票名称 | 代码 688217 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 睿昂基因 | 2024-04-26 五 | 23.87 | 23.87 | 23.95 | 24.16 | 23.61 | 0.34% | 0.41% | 152256 | 365万 | 8.98 | 13.38 | 186.5 | 2 | 睿昂基因 | 2024-04-25 四 | 23.58 | 23.58 | 23.87 | 24.22 | 23.40 | 1.23% | 0.54% | 203996 | 487万 | 8.95 | 13.33 | 168.12 | 3 | 睿昂基因 | 2024-04-24 三 | 23.04 | 23.04 | 23.58 | 23.72 | 22.93 | 2.34% | 0.64% | 241130 | 565万 | 8.84 | 13.17 | 166.07 | 4 | 睿昂基因 | 2024-04-23 二 | 22.51 | 22.85 | 23.04 | 23.44 | 22.51 | 0.83% | 0.48% | 178168 | 409万 | 8.64 | 12.87 | 162.27 | 5 | 睿昂基因 | 2024-04-22 一 | 22.42 | 22.51 | 22.85 | 22.91 | 22.04 | 1.51% | 0.54% | 201333 | 454万 | 8.57 | 12.76 | 160.93 | 6 | 睿昂基因 | 2024-04-19 五 | 23.09 | 23.09 | 22.51 | 23.18 | 22.36 | -2.51% | 0.64% | 239754 | 542万 | 8.44 | 12.57 | 158.54 | 7 | 睿昂基因 | 2024-04-18 四 | 23.25 | 23.37 | 23.09 | 23.80 | 22.82 | -1.20% | 0.59% | 222259 | 518万 | 8.66 | 12.9 | 162.62 | 8 | 睿昂基因 | 2024-04-17 三 | 22.07 | 22.06 | 23.37 | 23.46 | 22.07 | 5.94% | 0.80% | 299123 | 692万 | 8.76 | 13.05 | 164.59 | 9 | 睿昂基因 | 2024-04-16 二 | 23.68 | 23.68 | 22.06 | 23.73 | 21.80 | -6.84% | 1.20% | 451706 | 1004万 | 8.27 | 12.32 | 151.68 | 10 | 睿昂基因 | 2024-04-15 一 | 25.17 | 25.17 | 23.68 | 25.25 | 23.53 | -5.92% | 1.03% | 387665 | 927万 | 8.88 | 13.23 | 162.82 | 11 | 睿昂基因 | 2024-04-12 五 | 25.60 | 25.57 | 25.17 | 25.84 | 25.00 | -1.56% | 0.58% | 216363 | 548万 | 9.44 | 14.06 | 173.06 | 12 | 睿昂基因 | 2024-04-11 四 | 25.80 | 25.62 | 25.57 | 26.40 | 25.32 | -0.20% | 0.54% | 201525 | 521万 | 9.59 | 14.28 | 175.81 | 13 | 睿昂基因 | 2024-04-10 三 | 26.52 | 26.62 | 25.62 | 26.69 | 25.50 | -3.76% | 0.60% | 226625 | 586万 | 9.61 | 14.31 | 176.16 | 14 | 睿昂基因 | 2024-04-09 二 | 25.56 | 25.56 | 26.62 | 26.93 | 25.56 | 4.15% | 0.75% | 281332 | 738万 | 9.98 | 14.87 | 183.03 | 15 | 睿昂基因 | 2024-04-08 一 | 27.32 | 27.36 | 25.56 | 27.32 | 25.35 | -6.58% | 1.74% | 653172 | 1703万 | 9.59 | 14.28 | 175.74 | 16 | 睿昂基因 | 2024-04-03 三 | 27.78 | 27.78 | 27.36 | 27.78 | 27.12 | -1.51% | 0.77% | 287328 | 787万 | 10.26 | 15.28 | 188.12 | 17 | 睿昂基因 | 2024-04-02 二 | 27.69 | 27.65 | 27.78 | 27.98 | 27.42 | 0.47% | 0.90% | 337025 | 935万 | 10.42 | 15.52 | 191.01 | 18 | 睿昂基因 | 2024-04-01 一 | 27.89 | 27.54 | 27.65 | 27.97 | 27.21 | 0.40% | 0.92% | 344609 | 949万 | 10.37 | 15.44 | 190.11 | 19 | 睿昂基因 | 2024-03-29 五 | 27.12 | 26.85 | 27.54 | 27.68 | 26.92 | 2.57% | 1.11% | 416300 | 1140万 | 10.33 | 15.38 | 189.36 | 20 | 睿昂基因 | 2024-03-28 四 | 26.23 | 26.23 | 26.85 | 27.19 | 26.23 | 2.36% | 0.96% | 359620 | 963万 | 10.07 | 15 | 184.61 | 21 | 睿昂基因 | 2024-03-27 三 | 27.28 | 27.24 | 26.23 | 27.49 | 25.90 | -3.71% | 1.19% | 446389 | 1198万 | 9.84 | 14.65 | 180.35 | 22 | 睿昂基因 | 2024-03-26 二 | 27.00 | 27.01 | 27.24 | 28.25 | 26.82 | 0.85% | 1.27% | 477617 | 1308万 | 10.22 | 15.22 | 187.29 | 23 | 睿昂基因 | 2024-03-25 一 | 28.03 | 28.35 | 27.01 | 28.17 | 27.01 | -4.73% | 1.68% | 629433 | 1715万 | 10.13 | 15.09 | 185.71 | 24 | 睿昂基因 | 2024-03-22 五 | 29.36 | 29.77 | 28.35 | 29.50 | 28.16 | -4.77% | 2.46% | 923592 | 2644万 | 10.63 | 15.84 | 194.93 | 25 | 睿昂基因 | 2024-03-21 四 | 28.86 | 29.10 | 29.77 | 29.87 | 27.81 | 2.30% | 4.75% | 1782577 | 5130万 | 11.17 | 16.63 | 204.69 | 26 | 睿昂基因 | 2024-03-20 三 | 27.33 | 27.61 | 29.10 | 29.56 | 27.31 | 5.40% | 3.89% | 1460124 | 4167万 | 10.91 | 16.25 | 200.08 | 27 | 睿昂基因 | 2024-03-19 二 | 27.60 | 27.60 | 27.61 | 27.99 | 27.38 | 0.04% | 1.12% | 420108 | 1167万 | 10.35 | 15.42 | 189.84 | 28 | 睿昂基因 | 2024-03-18 一 | 26.70 | 26.58 | 27.60 | 27.72 | 26.50 | 3.84% | 1.63% | 612888 | 1665万 | 10.35 | 15.42 | 189.77 | 29 | 睿昂基因 | 2024-03-15 五 | 25.98 | 25.98 | 26.58 | 26.79 | 25.80 | 2.31% | 1.09% | 407302 | 1072万 | 9.97 | 14.85 | 182.76 | 30 | 睿昂基因 | 2024-03-14 四 | 26.79 | 26.41 | 25.98 | 27.11 | 25.67 | -1.63% | 1.03% | 385335 | 1015万 | 9.74 | 14.51 | 178.63 | 31 | 睿昂基因 | 2024-03-08 五 | 24.96 | 24.70 | 24.98 | 25.36 | 24.66 | 1.13% | 1.15% | 429870 | 1073万 | 9.37 | 13.95 | 171.75 | 32 | 睿昂基因 | 2024-03-07 四 | 25.18 | 25.10 | 24.70 | 25.47 | 24.70 | -1.59% | 1.04% | 391216 | 983万 | 9.26 | 13.8 | 169.83 | 33 | 睿昂基因 | 2024-03-06 三 | 25.46 | 25.29 | 25.10 | 25.46 | 24.42 | -0.75% | 1.55% | 582850 | 1454万 | 9.41 | 14.02 | 172.58 | 34 | 睿昂基因 | 2024-03-05 二 | 26.41 | 26.41 | 25.29 | 26.59 | 25.25 | -4.24% | 1.42% | 531354 | 1359万 | 9.48 | 14.13 | 173.89 | 35 | 睿昂基因 | 2024-03-04 一 | 26.08 | 26.09 | 26.41 | 26.99 | 25.80 | 1.23% | 1.41% | 529006 | 1394万 | 9.9 | 14.75 | 181.59 | 36 | 睿昂基因 | 2024-03-01 五 | 26.07 | 26.08 | 26.09 | 26.38 | 25.65 | 0.04% | 1.37% | 512485 | 1336万 | 9.78 | 14.57 | 179.39 | 37 | 睿昂基因 | 2024-02-29 四 | 25.00 | 25.25 | 26.08 | 26.35 | 24.60 | 3.29% | 1.79% | 670170 | 1724万 | 9.78 | 14.57 | 179.32 | 38 | 睿昂基因 | 2024-02-28 三 | 28.28 | 28.25 | 25.25 | 28.84 | 25.25 | -10.62% | 2.54% | 952626 | 2571万 | 9.47 | 14.1 | 173.61 | 39 | 睿昂基因 | 2024-02-27 二 | 30.70 | 27.98 | 28.25 | 30.70 | 27.51 | 0.96% | 1.83% | 685494 | 1951万 | 10.6 | 15.78 | 194.24 | 40 | 睿昂基因 | 2024-02-26 一 | 27.50 | 27.53 | 27.98 | 28.65 | 27.18 | 1.63% | 2.18% | 818213 | 2278万 | 10.49 | 15.63 | 192.38 | 41 | 睿昂基因 | 2024-02-23 五 | 26.99 | 26.66 | 27.53 | 27.80 | 26.58 | 3.26% | 1.37% | 514159 | 1411万 | 10.32 | 15.38 | 67.8 | 42 | 睿昂基因 | 2024-02-22 四 | 25.51 | 25.70 | 26.66 | 26.70 | 25.51 | 3.74% | 1.31% | 492490 | 1294万 | 10 | 14.89 | 65.65 | 43 | 睿昂基因 | 2024-02-21 三 | 25.20 | 25.21 | 25.70 | 26.35 | 24.96 | 1.94% | 1.49% | 558363 | 1438万 | 9.64 | 14.35 | 63.29 | 44 | 睿昂基因 | 2024-02-20 二 | 24.55 | 24.61 | 25.21 | 26.26 | 24.12 | 2.44% | 1.55% | 579656 | 1478万 | 9.45 | 14.08 | 62.08 | 45 | 睿昂基因 | 2024-02-19 一 | 23.94 | 23.94 | 24.61 | 25.10 | 23.57 | 2.80% | 1.34% | 500924 | 1235万 | 9.23 | 13.75 | 60.61 | 46 | 睿昂基因 | 2024-02-08 四 | 21.20 | 21.20 | 23.94 | 23.98 | 20.28 | 12.92% | 2.15% | 805515 | 1785万 | 8.98 | 13.37 | 58.96 | 47 | 睿昂基因 | 2024-02-07 三 | 22.58 | 22.34 | 21.20 | 22.58 | 20.46 | -5.10% | 2.78% | 1042811 | 2222万 | 7.95 | 11.84 | 52.21 | 48 | 睿昂基因 | 2024-02-06 二 | 21.99 | 22.31 | 22.34 | 23.00 | 19.34 | 0.13% | 3.76% | 1408987 | 2971万 | 8.38 | 12.48 | 55.02 | 49 | 睿昂基因 | 2024-02-05 一 | 25.45 | 25.90 | 22.31 | 25.49 | 21.33 | -13.86% | 2.61% | 977742 | 2260万 | 8.37 | 12.46 | 54.94 | 50 | 睿昂基因 | 2024-02-02 五 | 26.42 | 26.20 | 25.90 | 26.60 | 24.53 | -1.15% | 1.82% | 681178 | 1732万 | 9.71 | 14.47 | 63.78 | 51 | 睿昂基因 | 2024-02-01 四 | 26.67 | 26.75 | 26.20 | 27.12 | 25.80 | -2.06% | 1.68% | 631742 | 1667万 | 9.83 | 14.63 | 64.52 | 52 | 睿昂基因 | 2024-01-31 三 | 28.02 | 28.02 | 26.75 | 28.02 | 26.35 | -4.53% | 2.04% | 765696 | 2051万 | 10.03 | 14.94 | 65.88 | 53 | 睿昂基因 | 2024-01-30 二 | 29.05 | 29.24 | 28.02 | 29.49 | 27.80 | -4.17% | 0.96% | 358803 | 1023万 | 10.51 | 15.65 | 69 | 54 | 睿昂基因 | 2024-01-29 一 | 30.70 | 30.41 | 29.24 | 30.94 | 29.24 | -3.85% | 1.54% | 578977 | 1729万 | 10.97 | 16.33 | 72.01 | 55 | 睿昂基因 | 2024-01-26 五 | 30.81 | 30.71 | 30.41 | 31.20 | 30.28 | -0.98% | 2.81% | 1053397 | 3230万 | 11.41 | 16.99 | 74.89 | 56 | 睿昂基因 | 2024-01-25 四 | 29.47 | 29.47 | 30.71 | 30.73 | 29.11 | 4.21% | 1.56% | 584497 | 1755万 | 11.52 | 17.15 | 75.63 | 57 | 睿昂基因 | 2024-01-24 三 | 29.15 | 29.11 | 29.47 | 29.52 | 28.10 | 1.24% | 1.68% | 629388 | 1821万 | 11.05 | 16.46 | 72.58 | 58 | 睿昂基因 | 2024-01-23 二 | 29.20 | 29.50 | 29.11 | 29.72 | 28.40 | -1.32% | 2.42% | 906600 | 2639万 | 10.92 | 16.26 | 71.69 | 59 | 睿昂基因 | 2024-01-22 一 | 31.60 | 31.60 | 29.50 | 31.60 | 29.33 | -6.65% | 1.94% | 727643 | 2214万 | 11.06 | 16.48 | 72.65 | 60 | 睿昂基因 | 2024-01-19 五 | 31.51 | 31.37 | 31.60 | 31.90 | 31.27 | 0.73% | 1.23% | 462931 | 1461万 | 11.85 | 17.65 | 77.82 | 61 | 睿昂基因 | 2024-01-18 四 | 32.00 | 32.00 | 31.37 | 32.34 | 30.69 | -1.97% | 1.83% | 684847 | 2149万 | 11.77 | 17.52 | 77.25 | 62 | 睿昂基因 | 2024-01-17 三 | 33.28 | 33.25 | 32.00 | 33.32 | 31.98 | -3.76% | 1.51% | 565177 | 1843万 | 12 | 17.87 | 78.81 | 63 | 睿昂基因 | 2024-01-16 二 | 33.30 | 33.17 | 33.25 | 33.82 | 32.81 | 0.24% | 1.41% | 528957 | 1762万 | 12.47 | 18.57 | 81.88 | 64 | 睿昂基因 | 2024-01-15 一 | 33.82 | 34.00 | 33.17 | 34.00 | 33.02 | -2.44% | 1.95% | 731145 | 2450万 | 12.44 | 18.53 | 81.69 | 65 | 睿昂基因 | 2024-01-12 五 | 34.21 | 34.32 | 34.00 | 34.45 | 33.92 | -0.93% | 1.78% | 667342 | 2280万 | 12.75 | 18.99 | 83.73 | 66 | 睿昂基因 | 2024-01-11 四 | 34.86 | 34.18 | 34.32 | 34.86 | 33.96 | 0.41% | 1.50% | 564399 | 1928万 | 12.87 | 19.17 | 84.52 | 67 | 睿昂基因 | 2024-01-10 三 | 34.21 | 34.39 | 34.18 | 35.39 | 34.01 | -0.61% | 1.38% | 518648 | 1796万 | 12.82 | 19.09 | 84.17 | 68 | 睿昂基因 | 2024-01-09 二 | 34.53 | 34.25 | 34.39 | 34.96 | 34.17 | 0.41% | 1.01% | 377922 | 1303万 | 12.9 | 19.21 | 84.69 | 69 | 睿昂基因 | 2024-01-08 一 | 35.24 | 35.24 | 34.25 | 35.60 | 34.18 | -2.81% | 1.04% | 389706 | 1349万 | 12.85 | 19.13 | 84.35 | 70 | 睿昂基因 | 2024-01-05 五 | 35.93 | 35.77 | 35.24 | 36.06 | 35.00 | -1.48% | 1.12% | 420444 | 1494万 | 13.22 | 19.68 | 86.78 | 71 | 睿昂基因 | 2024-01-04 四 | 35.89 | 35.64 | 35.77 | 35.98 | 35.30 | 0.36% | 0.88% | 329681 | 1177万 | 13.42 | 19.98 | 88.09 | 72 | 睿昂基因 | 2024-01-03 三 | 36.09 | 36.09 | 35.64 | 36.29 | 35.41 | -1.25% | 1.17% | 437334 | 1564万 | 13.37 | 19.91 | 87.77 | 73 | 睿昂基因 | 2024-01-02 二 | 36.05 | 35.78 | 36.09 | 36.35 | 35.52 | 0.87% | 1.15% | 431913 | 1551万 | 13.54 | 20.16 | 88.88 | 74 | 睿昂基因 | 2023-12-29 五 | 35.09 | 35.09 | 35.78 | 35.84 | 34.48 | 1.97% | 1.71% | 641456 | 2281万 | 13.42 | 19.99 | 88.11 | 75 | 睿昂基因 | 2023-12-28 四 | 34.34 | 34.38 | 35.09 | 35.27 | 34.01 | 2.07% | 1.33% | 498719 | 1731万 | 13.16 | 19.6 | 86.42 | 76 | 睿昂基因 | 2023-12-27 三 | 34.19 | 34.01 | 34.38 | 34.50 | 33.71 | 1.09% | 0.92% | 343222 | 1170万 | 12.89 | 19.2 | 84.67 | 77 | 睿昂基因 | 2023-12-26 二 | 34.78 | 34.71 | 34.01 | 34.78 | 33.85 | -2.02% | 2.01% | 755343 | 2578万 | 12.76 | 19 | 83.76 | 78 | 睿昂基因 | 2023-12-25 一 | 35.22 | 35.09 | 34.71 | 35.46 | 34.52 | -1.08% | 1.65% | 619142 | 2158万 | 13.02 | 19.39 | 85.48 | 79 | 睿昂基因 | 2023-12-22 五 | 36.08 | 36.00 | 35.09 | 36.12 | 35.05 | -2.53% | 2.15% | 808074 | 2867万 | 13.16 | 19.6 | 86.42 | 80 | 睿昂基因 | 2023-12-21 四 | 36.49 | 36.20 | 36.00 | 36.49 | 35.50 | -0.55% | 1.65% | 618900 | 2222万 | 13.5 | 20.11 | 88.66 | 81 | 睿昂基因 | 2023-12-20 三 | 36.36 | 36.40 | 36.20 | 36.76 | 36.20 | -0.55% | 1.43% | 536221 | 1959万 | 13.58 | 20.22 | 89.15 | 82 | 睿昂基因 | 2023-12-19 二 | 36.54 | 36.25 | 36.40 | 36.54 | 35.90 | 0.41% | 1.57% | 589695 | 2133万 | 13.65 | 20.33 | 89.64 | 83 | 睿昂基因 | 2023-12-18 一 | 36.65 | 36.65 | 36.25 | 36.96 | 36.15 | -1.09% | 1.23% | 463111 | 1692万 | 13.6 | 20.25 | 89.27 | 84 | 睿昂基因 | 2023-12-15 五 | 37.22 | 36.89 | 36.65 | 37.22 | 36.41 | -0.65% | 1.37% | 514545 | 1886万 | 13.75 | 20.47 | 90.26 | 85 | 睿昂基因 | 2023-12-14 四 | 37.10 | 36.85 | 36.89 | 37.62 | 36.70 | 0.11% | 1.97% | 739468 | 2743万 | 13.84 | 20.61 | 90.85 | 86 | 睿昂基因 | 2023-12-13 三 | 37.10 | 37.28 | 36.85 | 37.47 | 36.72 | -1.15% | 1.73% | 648782 | 2404万 | 13.82 | 20.58 | 90.75 | 87 | 睿昂基因 | 2023-12-12 二 | 37.75 | 37.80 | 37.28 | 38.14 | 36.44 | -1.38% | 4.42% | 1656010 | 6118万 | 13.98 | 20.82 | 91.81 | 88 | 睿昂基因 | 2023-12-11 一 | 38.80 | 39.39 | 37.80 | 39.00 | 36.13 | -4.04% | 4.67% | 1750064 | 6567万 | 14.18 | 21.11 | 93.09 | 89 | 睿昂基因 | 2023-12-08 五 | 39.18 | 39.37 | 39.39 | 39.68 | 38.74 | 0.05% | 2.26% | 847454 | 3325万 | 14.77 | 22 | 97 | 90 | 睿昂基因 | 2023-12-07 四 | 39.05 | 39.05 | 39.37 | 39.47 | 38.67 | 0.82% | 2.15% | 807927 | 3160万 | 14.77 | 21.99 | 96.96 | 91 | 睿昂基因 | 2023-12-06 三 | 39.50 | 39.02 | 39.05 | 39.92 | 38.60 | 0.08% | 2.53% | 949027 | 3710万 | 14.65 | 21.81 | 96.17 | 92 | 睿昂基因 | 2023-12-05 二 | 39.11 | 39.08 | 39.02 | 40.50 | 38.84 | -0.15% | 4.24% | 1590601 | 6295万 | 14.63 | 21.79 | 96.09 | 93 | 睿昂基因 | 2023-12-04 一 | 39.53 | 39.55 | 39.08 | 39.81 | 38.86 | -1.19% | 2.06% | 771153 | 3028万 | 14.66 | 21.83 | 96.24 | 94 | 睿昂基因 | 2023-12-01 五 | 39.80 | 39.23 | 39.55 | 40.12 | 39.03 | 0.82% | 2.04% | 764231 | 3021万 | 14.83 | 22.09 | 97.4 | 95 | XD睿昂基 | 2023-11-30 四 | 39.99 | 39.55 | 39.23 | 39.99 | 38.78 | -0.81% | 1.78% | 667358 | 2625万 | 14.71 | 21.91 | 96.61 | 96 | 睿昂基因 | 2023-11-29 三 | 39.74 | 39.75 | 39.73 | 40.28 | 39.51 | -0.05% | 2.09% | 785301 | 3130万 | 14.9 | 22.19 | 97.84 | 97 | 睿昂基因 | 2023-11-28 二 | 38.70 | 38.66 | 39.75 | 40.10 | 38.50 | 2.82% | 3.17% | 1188701 | 4703万 | 14.91 | 22.2 | 97.89 | 98 | 睿昂基因 | 2023-11-27 一 | 38.77 | 39.03 | 38.66 | 39.39 | 38.65 | -0.95% | 2.56% | 959023 | 3730万 | 14.5 | 21.59 | 95.21 | 99 | 睿昂基因 | 2023-11-24 五 | 39.46 | 39.50 | 39.03 | 40.00 | 38.77 | -1.19% | 2.41% | 903583 | 3535万 | 14.64 | 21.8 | 96.12 | 100 | 睿昂基因 | 2023-11-23 四 | 40.00 | 40.30 | 39.50 | 40.95 | 39.05 | -1.99% | 4.41% | 1653802 | 6579万 | 14.81 | 22.06 | 97.28 | 101 | 睿昂基因 | 2023-11-22 三 | 41.54 | 41.76 | 40.30 | 42.47 | 40.01 | -3.50% | 6.21% | 2327744 | 9596万 | 15.11 | 22.51 | 99.25 | 102 | 睿昂基因 | 2023-11-21 二 | 40.22 | 39.80 | 41.76 | 43.05 | 39.88 | 4.92% | 8.25% | 3094574 | 12915万 | 15.66 | 23.33 | 102.84 | 103 | 睿昂基因 | 2023-11-20 一 | 38.94 | 38.89 | 39.80 | 40.20 | 38.91 | 2.34% | 2.99% | 1121086 | 4442万 | 14.93 | 22.23 | 98.01 | 104 | 睿昂基因 | 2023-11-17 五 | 38.51 | 38.78 | 38.89 | 38.98 | 38.22 | 0.28% | 0.96% | 358754 | 1389万 | 14.59 | 21.72 | 95.77 | 105 | 睿昂基因 | 2023-11-16 四 | 38.97 | 39.05 | 38.78 | 39.02 | 38.39 | -0.69% | 0.74% | 277855 | 1072万 | 14.54 | 21.66 | 95.5 | 106 | 睿昂基因 | 2023-11-15 三 | 38.99 | 38.84 | 39.05 | 39.35 | 38.72 | 0.54% | 0.71% | 265559 | 1035万 | 14.65 | 21.81 | 96.17 | 107 | 睿昂基因 | 2023-11-14 二 | 38.63 | 38.72 | 38.84 | 39.13 | 38.27 | 0.31% | 0.88% | 331610 | 1284万 | 14.57 | 21.69 | 95.65 | 108 | 睿昂基因 | 2023-11-13 一 | 38.44 | 38.36 | 38.72 | 38.90 | 38.00 | 0.94% | 1.56% | 584519 | 2247万 | 14.52 | 21.63 | 95.35 | 109 | 睿昂基因 | 2023-11-10 五 | 38.45 | 38.50 | 38.36 | 38.76 | 38.05 | -0.36% | 0.71% | 267874 | 1029万 | 14.39 | 21.43 | 94.47 | 110 | 睿昂基因 | 2023-11-09 四 | 38.79 | 38.74 | 38.50 | 39.26 | 38.35 | -0.62% | 0.98% | 365784 | 1416万 | 14.44 | 21.5 | 94.81 | 111 | 睿昂基因 | 2023-11-08 三 | 38.41 | 38.41 | 38.74 | 39.07 | 38.37 | 0.86% | 1.80% | 675761 | 2619万 | 14.53 | 21.64 | 95.4 | 112 | 睿昂基因 | 2023-11-07 二 | 38.46 | 38.86 | 38.41 | 39.12 | 38.35 | -1.16% | 1.74% | 653893 | 2529万 | 14.41 | 21.45 | 94.59 | 113 | 睿昂基因 | 2023-11-06 一 | 38.48 | 38.20 | 38.86 | 39.10 | 38.30 | 1.73% | 1.59% | 596935 | 2313万 | 14.57 | 21.71 | 95.7 | 114 | 睿昂基因 | 2023-11-03 五 | 37.86 | 37.96 | 38.20 | 38.87 | 37.85 | 0.63% | 1.01% | 380518 | 1456万 | 14.33 | 21.34 | 94.07 | 115 | 睿昂基因 | 2023-11-02 四 | 37.97 | 38.33 | 37.96 | 38.40 | 37.71 | -0.97% | 0.94% | 351978 | 1339万 | 14.24 | 21.2 | 93.48 | 116 | 睿昂基因 | 2023-11-01 三 | 38.30 | 38.25 | 38.33 | 38.47 | 37.83 | 0.21% | 1.33% | 497764 | 1902万 | 14.38 | 21.41 | 94.39 | 117 | 睿昂基因 | 2023-10-31 二 | 38.20 | 37.99 | 38.25 | 38.37 | 37.77 | 0.68% | 1.64% | 614497 | 2344万 | 14.35 | 21.36 | 94.2 | 118 | 睿昂基因 | 2023-10-30 一 | 37.50 | 37.44 | 37.99 | 38.19 | 37.00 | 1.47% | 2.02% | 756280 | 2867万 | 14.25 | 21.22 | 93.56 | 119 | 睿昂基因 | 2023-10-27 五 | 35.62 | 36.06 | 37.44 | 37.65 | 35.00 | 3.83% | 1.78% | 666770 | 2453万 | 14.04 | 20.91 | 92.2 | 120 | 睿昂基因 | 2023-10-26 四 | 35.88 | 36.00 | 36.06 | 36.22 | 35.51 | 0.17% | 0.45% | 170186 | 610万 | 13.52 | 20.14 | 88.8 | 121 | 睿昂基因 | 2023-10-25 三 | 35.70 | 35.73 | 36.00 | 36.24 | 35.66 | 0.76% | 0.75% | 282626 | 1019万 | 13.5 | 20.11 | 56.76 | 122 | 睿昂基因 | 2023-10-24 二 | 34.73 | 34.45 | 35.73 | 35.90 | 34.46 | 3.72% | 1.24% | 466169 | 1648万 | 13.4 | 19.96 | 56.33 | 123 | 睿昂基因 | 2023-10-23 一 | 36.00 | 35.89 | 34.45 | 36.00 | 34.20 | -4.01% | 1.26% | 472701 | 1640万 | 12.92 | 19.24 | 54.32 | 124 | 睿昂基因 | 2023-10-20 五 | 36.11 | 36.65 | 35.89 | 36.65 | 35.61 | -2.07% | 1.14% | 427744 | 1537万 | 13.46 | 20.05 | 56.59 | 125 | 睿昂基因 | 2023-10-19 四 | 36.65 | 36.73 | 36.65 | 36.89 | 36.17 | -0.22% | 1.16% | 436430 | 1591万 | 13.75 | 20.47 | 57.79 | 126 | 睿昂基因 | 2023-10-18 三 | 38.20 | 37.50 | 36.73 | 38.20 | 36.57 | -2.05% | 1.73% | 650442 | 2402万 | 13.78 | 20.52 | 57.91 | 127 | 睿昂基因 | 2023-10-17 二 | 37.66 | 37.36 | 37.50 | 37.66 | 37.01 | 0.37% | 1.22% | 457748 | 1705万 | 14.06 | 20.95 | 59.13 | 128 | 睿昂基因 | 2023-10-16 一 | 38.22 | 37.83 | 37.36 | 38.60 | 37.18 | -1.24% | 2.02% | 757845 | 2854万 | 14.01 | 20.87 | 58.9 | 129 | 睿昂基因 | 2023-10-13 五 | 38.00 | 38.09 | 37.83 | 38.25 | 37.23 | -0.68% | 2.39% | 894679 | 3376万 | 14.19 | 21.13 | 59.65 | 130 | 睿昂基因 | 2023-10-12 四 | 38.54 | 38.54 | 38.09 | 39.32 | 38.00 | -1.17% | 2.16% | 810305 | 3112万 | 14.29 | 21.28 | 60.06 | 131 | 睿昂基因 | 2023-10-11 三 | 38.34 | 38.11 | 38.54 | 39.59 | 38.29 | 1.13% | 2.51% | 942911 | 3669万 | 14.45 | 21.53 | 60.77 | 132 | 睿昂基因 | 2023-10-10 二 | 38.96 | 38.86 | 38.11 | 38.96 | 38.03 | -1.93% | 1.14% | 426262 | 1635万 | 14.29 | 21.29 | 60.09 | 133 | 睿昂基因 | 2023-10-09 一 | 39.50 | 39.68 | 38.86 | 39.75 | 38.32 | -2.07% | 2.04% | 766115 | 2975万 | 14.57 | 21.71 | 61.27 | 134 | 睿昂基因 | 2023-09-28 四 | 40.15 | 40.11 | 39.68 | 40.30 | 39.39 | -1.07% | 1.42% | 532326 | 2118万 | 14.88 | 22.16 | 62.56 | 135 | 睿昂基因 | 2023-09-27 三 | 39.34 | 39.42 | 40.11 | 40.33 | 39.00 | 1.75% | 1.50% | 564207 | 2260万 | 15.04 | 22.4 | 63.24 | 136 | 睿昂基因 | 2023-09-26 二 | 39.49 | 39.50 | 39.42 | 39.76 | 39.18 | -0.20% | 0.78% | 291580 | 1150万 | 14.78 | 22.02 | 62.15 | 137 | 睿昂基因 | 2023-09-25 一 | 39.56 | 39.56 | 39.50 | 39.72 | 39.01 | -0.15% | 1.09% | 408763 | 1611万 | 14.81 | 22.06 | 62.28 | 138 | 睿昂基因 | 2023-09-22 五 | 38.78 | 38.89 | 39.56 | 39.77 | 38.25 | 1.72% | 1.32% | 495835 | 1938万 | 14.84 | 22.1 | 62.37 | 139 | 睿昂基因 | 2023-09-21 四 | 38.71 | 39.03 | 38.89 | 39.15 | 38.50 | -0.36% | 0.82% | 307041 | 1192万 | 14.59 | 21.72 | 61.32 | 140 | 睿昂基因 | 2023-09-20 三 | 39.05 | 39.01 | 39.03 | 39.46 | 38.66 | 0.05% | 0.90% | 336089 | 1314万 | 14.64 | 21.8 | 61.54 | 141 | 睿昂基因 | 2023-09-19 二 | 38.97 | 38.98 | 39.01 | 39.33 | 38.61 | 0.08% | 0.91% | 342167 | 1332万 | 14.63 | 21.79 | 61.51 | 142 | 睿昂基因 | 2023-09-18 一 | 38.85 | 38.75 | 38.98 | 39.22 | 38.52 | 0.59% | 0.83% | 311340 | 1213万 | 14.62 | 21.77 | 61.46 | 143 | 睿昂基因 | 2023-09-15 五 | 38.49 | 38.34 | 38.75 | 39.46 | 37.93 | 1.07% | 1.45% | 544104 | 2119万 | 14.53 | 21.64 | 61.1 | 144 | 睿昂基因 | 2023-09-14 四 | 38.58 | 38.48 | 38.34 | 38.76 | 37.88 | -0.36% | 0.79% | 295066 | 1129万 | 14.38 | 21.42 | 60.45 | 145 | 睿昂基因 | 2023-09-13 三 | 39.09 | 39.00 | 38.48 | 39.09 | 38.00 | -1.33% | 1.10% | 411486 | 1580万 | 14.43 | 21.49 | 60.67 | 146 | 睿昂基因 | 2023-09-12 二 | 39.56 | 39.25 | 39.00 | 39.56 | 38.97 | -0.64% | 0.93% | 348410 | 1363万 | 14.63 | 21.78 | 61.49 | 147 | 睿昂基因 | 2023-09-11 一 | 38.41 | 38.42 | 39.25 | 39.62 | 38.26 | 2.16% | 1.95% | 730564 | 2859万 | 14.72 | 21.92 | 61.88 | 148 | 睿昂基因 | 2023-09-08 五 | 38.10 | 38.48 | 38.42 | 38.85 | 38.10 | -0.16% | 1.04% | 391207 | 1507万 | 14.41 | 21.46 | 60.58 | 149 | 睿昂基因 | 2023-09-07 四 | 38.71 | 38.74 | 38.48 | 38.81 | 38.30 | -0.67% | 1.02% | 382529 | 1475万 | 14.43 | 21.49 | 60.67 | 150 | 睿昂基因 | 2023-09-06 三 | 38.44 | 38.33 | 38.74 | 39.30 | 38.28 | 1.07% | 1.51% | 566179 | 2194万 | 14.53 | 21.64 | 61.08 | 151 | 睿昂基因 | 2023-09-05 二 | 38.60 | 38.67 | 38.33 | 38.92 | 38.11 | -0.88% | 0.90% | 339110 | 1301万 | 14.38 | 21.41 | 60.43 | 152 | 睿昂基因 | 2023-09-04 一 | 38.65 | 38.73 | 38.67 | 38.88 | 38.00 | -0.15% | 1.97% | 738423 | 2834万 | 14.5 | 21.6 | 60.97 | 153 | 睿昂基因 | 2023-09-01 五 | 39.59 | 39.20 | 38.73 | 39.59 | 38.14 | -1.20% | 2.74% | 1029389 | 3969万 | 14.53 | 21.63 | 61.06 | 154 | 睿昂基因 | 2023-08-31 四 | 39.50 | 39.42 | 39.20 | 39.88 | 38.68 | -0.56% | 2.04% | 763669 | 2997万 | 14.7 | 21.9 | 61.81 | 155 | 睿昂基因 | 2023-08-30 三 | 39.24 | 39.10 | 39.42 | 39.85 | 38.81 | 0.82% | 2.12% | 794173 | 3131万 | 14.78 | 22.02 | 62.15 | 156 | 睿昂基因 | 2023-08-29 二 | 37.05 | 36.75 | 39.10 | 39.24 | 36.88 | 6.39% | 2.74% | 1026277 | 3943万 | 14.66 | 21.84 | 61.65 | 157 | 睿昂基因 | 2023-08-28 一 | 39.00 | 37.27 | 36.75 | 39.00 | 36.60 | -1.40% | 1.32% | 493419 | 1852万 | 13.78 | 20.53 | 57.94 | 158 | 睿昂基因 | 2023-08-25 五 | 38.68 | 38.68 | 37.27 | 38.90 | 37.20 | -3.65% | 1.14% | 428199 | 1618万 | 13.98 | 20.82 | 47.21 | 159 | 睿昂基因 | 2023-08-23 三 | 37.90 | 37.94 | 37.51 | 38.48 | 37.37 | -1.13% | 1.25% | 467412 | 1770万 | 14.07 | 20.95 | 47.51 | 160 | 睿昂基因 | 2023-08-22 二 | 37.28 | 37.37 | 37.94 | 38.20 | 36.20 | 1.53% | 1.54% | 578065 | 2145万 | 14.23 | 21.19 | 48.06 |
|
行情刷新 | 流通股东
|