睿昂基因(688217)股票信息
| 股票代码 | 688217 |
| 股票名称 | 睿昂基因 |
| 最新价/元 | 17.15 |
| 涨跌额/元 | -1.38 |
| 涨跌幅/% | -7.45 |
| 买入/元 | 17.09 |
| 卖出/元 | 17.15 |
| 昨收/元 | 18.53 |
| 今开/元 | 18.55 |
| 最高/元 | 18.88 |
| 最低/元 | 16.92 |
| 成交量/手 | 33307.73 |
| 成交额/万 | 5812.39 |
| 股净值/元 | 122.50 |
| 市净率 | 1.03 |
| 总市值/万 | 95792.86 |
| 流通值/万 | 95792.86 |
| 换手率/% | 5.96 |
| 入市日期 | 2021-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
睿昂基因(688217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.55 | 17.15 | -1.38 | -7.45 | 33307.73 | 5812.39 | 5.96 |
| 2024-10-10 | 18.61 | 18.53 | -0.08 | -0.43 | 23642.99 | 4419.12 | 4.23 |
| 2024-10-09 | 20.64 | 18.61 | -2.42 | -11.51 | 37035.35 | 7227.78 | 6.63 |
| 2024-10-08 | 21.80 | 21.03 | 2.66 | 14.48 | 39722.83 | 8136.19 | 7.11 |
| 2024-09-30 | 16.97 | 18.37 | 2.38 | 14.88 | 30695.27 | 5410.20 | 5.50 |
| 2024-09-27 | 15.20 | 15.99 | 0.86 | 5.68 | 10817.24 | 1683.77 | 1.94 |
| 2024-09-26 | 14.56 | 15.13 | 0.57 | 3.92 | 11011.13 | 1624.53 | 1.97 |
| 2024-09-25 | 14.33 | 14.56 | 0.48 | 3.41 | 13186.70 | 1923.41 | 2.36 |
| 2024-09-24 | 13.70 | 14.08 | 0.46 | 3.38 | 11275.87 | 1556.77 | 2.02 |
| 2024-09-23 | 13.67 | 13.62 | -0.03 | -0.22 | 5286.84 | 722.59 | 0.95 |
| 2024-09-20 | 13.99 | 13.65 | -0.34 | -2.43 | 6833.42 | 938.98 | 1.22 |
| 2024-09-19 | 13.59 | 13.99 | 0.52 | 3.86 | 8885.63 | 1231.09 | 1.59 |
| 2024-09-18 | 13.85 | 13.47 | -0.38 | -2.74 | 7496.25 | 1011.76 | 1.34 |
| 2024-09-13 | 14.30 | 13.85 | -0.32 | -2.26 | 6693.83 | 935.83 | 1.20 |
| 2024-09-12 | 14.44 | 14.17 | -0.13 | -0.91 | 4955.07 | 709.89 | 0.89 |
| 2024-09-11 | 14.24 | 14.30 | 0.12 | 0.85 | 5799.97 | 825.21 | 1.04 |
| 2024-09-10 | 14.05 | 14.18 | 0.13 | 0.93 | 8016.86 | 1133.91 | 1.44 |
| 2024-09-09 | 13.98 | 14.05 | 0.21 | 1.52 | 9387.67 | 1325.71 | 1.68 |
| 2024-09-06 | 14.41 | 13.84 | -0.38 | -2.67 | 7936.79 | 1110.98 | 1.42 |
| 2024-09-05 | 14.12 | 14.22 | 0.16 | 1.14 | 7346.99 | 1045.02 | 1.32 |
| 2024-09-04 | 14.49 | 14.06 | -0.46 | -3.17 | 13654.97 | 1934.78 | 2.44 |
| 2024-09-03 | 14.57 | 14.52 | 0.00 | 0.00 | 11684.48 | 1711.52 | 2.09 |
| 2024-09-02 | 15.52 | 14.52 | -0.70 | -4.60 | 13039.54 | 1953.35 | 2.33 |
| 2024-08-30 | 14.98 | 15.22 | 0.55 | 3.75 | 12665.32 | 1949.90 | 2.27 |
| 2024-08-29 | 14.92 | 14.67 | -0.27 | -1.81 | 9613.36 | 1414.83 | 1.72 |
| 2024-08-28 | 14.67 | 14.94 | 0.34 | 2.33 | 7697.37 | 1146.50 | 1.38 |
| 2024-08-27 | 14.82 | 14.60 | -0.22 | -1.48 | 6456.69 | 951.18 | 1.16 |
| 2024-08-26 | 14.60 | 14.82 | 0.45 | 3.13 | 7513.25 | 1100.16 | 1.35 |
| 2024-08-23 | 14.55 | 14.37 | -0.32 | -2.18 | 10085.74 | 1442.85 | 1.81 |
| 2024-08-22 | 14.64 | 14.69 | 0.05 | 0.34 | 8325.45 | 1223.58 | 1.49 |
| 2024-08-21 | 15.03 | 14.64 | -0.39 | -2.60 | 5728.56 | 845.49 | 1.03 |
| 2024-08-20 | 15.39 | 15.03 | -0.38 | -2.47 | 5618.98 | 848.40 | 1.01 |
| 2024-08-19 | 15.58 | 15.41 | -0.02 | -0.13 | 9114.42 | 1403.27 | 1.63 |
| 2024-08-16 | 15.58 | 15.43 | 0.07 | 0.46 | 7496.88 | 1158.06 | 1.34 |
| 2024-08-15 | 15.23 | 15.36 | 0.24 | 1.59 | 9514.21 | 1452.50 | 1.70 |
| 2024-08-14 | 14.98 | 15.12 | 0.02 | 0.13 | 12829.46 | 1966.15 | 2.30 |
| 2024-08-13 | 15.17 | 15.10 | -0.29 | -1.88 | 11269.02 | 1683.69 | 2.02 |
| 2024-08-12 | 15.14 | 15.39 | 0.29 | 1.92 | 12508.12 | 1928.50 | 2.24 |
| 2024-08-09 | 15.01 | 15.10 | 0.00 | 0.00 | 10361.01 | 1575.74 | 1.85 |
| 2024-08-08 | 14.90 | 15.10 | 0.35 | 2.37 | 9285.98 | 1385.74 | 1.66 |
| 2024-08-07 | 15.10 | 14.75 | -0.13 | -0.87 | 9328.40 | 1374.27 | 1.67 |
| 2024-08-06 | 14.67 | 14.88 | 0.58 | 4.06 | 9616.94 | 1406.58 | 1.72 |
| 2024-08-05 | 14.53 | 14.30 | -0.04 | -0.28 | 15792.51 | 2280.43 | 2.83 |
| 2024-08-02 | 14.98 | 14.34 | -0.53 | -3.56 | 15804.03 | 2328.01 | 2.83 |
| 2024-08-01 | 14.28 | 14.87 | 0.59 | 4.13 | 18287.25 | 2672.56 | 3.27 |
| 2024-07-31 | 13.58 | 14.28 | 0.82 | 6.09 | 26004.29 | 3644.39 | 4.66 |
| 2024-07-30 | 13.40 | 13.46 | 0.24 | 1.82 | 24845.15 | 3328.15 | 4.45 |
| 2024-07-29 | 13.44 | 13.22 | 0.05 | 0.38 | 23716.77 | 3139.98 | 4.25 |
| 2024-07-26 | 13.14 | 13.17 | 0.22 | 1.70 | 31154.24 | 4124.89 | 5.58 |
| 2024-07-25 | 12.85 | 12.95 | 0.05 | 0.39 | 32121.54 | 4176.04 | 5.75 |
| 2024-07-24 | 13.51 | 12.90 | -2.08 | -13.89 | 66334.25 | 8663.97 | 11.88 |
| 2024-07-23 | 15.69 | 14.98 | -3.74 | -19.98 | 27630.13 | 4219.87 | 4.95 |
| 2024-07-22 | 18.59 | 18.72 | 0.00 | 0.00 | 2611.35 | 488.25 | 0.47 |
| 2024-07-19 | 18.19 | 18.72 | 0.34 | 1.85 | 2163.91 | 402.72 | 0.39 |
| 2024-07-18 | 18.31 | 18.38 | 0.06 | 0.33 | 2993.16 | 543.83 | 0.54 |
| 2024-07-17 | 18.05 | 18.32 | 0.30 | 1.67 | 3542.43 | 647.89 | 0.63 |
| 2024-07-16 | 18.14 | 18.02 | -0.12 | -0.66 | 2972.99 | 533.60 | 0.53 |
| 2024-07-15 | 18.67 | 18.14 | -0.61 | -3.25 | 2898.75 | 534.82 | 0.52 |
| 2024-07-12 | 18.91 | 18.75 | -0.15 | -0.79 | 4399.99 | 838.48 | 0.79 |
| 2024-07-11 | 18.44 | 18.90 | 0.59 | 3.22 | 4791.40 | 903.48 | 0.86 |
| 2024-07-10 | 18.29 | 18.31 | 0.01 | 0.06 | 2442.05 | 448.84 | 0.44 |
| 2024-07-09 | 18.52 | 18.30 | 0.01 | 0.06 | 4800.60 | 869.33 | 0.86 |
| 2024-07-08 | 19.24 | 18.29 | -0.95 | -4.94 | 3549.16 | 660.71 | 0.64 |
| 2024-07-05 | 18.40 | 19.24 | 1.02 | 5.60 | 4843.24 | 911.29 | 0.87 |
| 2024-07-04 | 19.40 | 18.22 | -1.08 | -5.60 | 6552.33 | 1215.95 | 1.17 |
| 2024-07-03 | 19.60 | 19.30 | -0.30 | -1.53 | 3329.34 | 645.64 | 0.60 |
| 2024-07-02 | 19.51 | 19.60 | 0.17 | 0.88 | 3544.07 | 695.65 | 0.63 |
| 2024-07-01 | 19.75 | 19.43 | -0.31 | -1.57 | 3967.23 | 769.28 | 0.71 |
| 2024-06-28 | 20.00 | 19.74 | -0.25 | -1.25 | 3602.20 | 720.17 | 0.64 |
| 2024-06-27 | 20.50 | 19.99 | -0.57 | -2.77 | 4220.11 | 856.15 | 0.76 |
| 2024-06-26 | 20.05 | 20.56 | 0.51 | 2.54 | 5598.96 | 1126.86 | 1.00 |
| 2024-06-25 | 19.88 | 20.05 | 0.19 | 0.96 | 4034.46 | 803.42 | 0.72 |
| 2024-06-24 | 20.59 | 19.86 | -0.85 | -4.10 | 5528.45 | 1118.06 | 0.99 |
| 2024-06-21 | 20.91 | 20.71 | -0.20 | -0.96 | 1881.14 | 390.69 | 0.34 |
| 2024-06-20 | 20.90 | 20.91 | 0.01 | 0.05 | 5030.88 | 1057.95 | 0.90 |
| 2024-06-19 | 21.31 | 20.90 | -0.36 | -1.69 | 3399.81 | 716.98 | 0.61 |
| 2024-06-18 | 21.40 | 21.26 | -0.02 | -0.09 | 3955.60 | 840.39 | 0.71 |
| 2024-06-17 | 22.00 | 21.28 | -0.87 | -3.93 | 5015.63 | 1078.26 | 0.90 |
| 2024-06-14 | 22.51 | 22.15 | -0.36 | -1.60 | 2649.47 | 590.78 | 0.47 |
| 2024-06-13 | 21.99 | 22.51 | 0.64 | 2.93 | 3937.09 | 878.98 | 0.70 |
| 2024-06-12 | 21.06 | 21.87 | 0.52 | 2.44 | 4781.89 | 1034.26 | 0.86 |
| 2024-06-11 | 21.40 | 21.35 | -0.30 | -1.39 | 2198.08 | 464.74 | 0.39 |
| 2024-06-07 | 21.25 | 21.65 | 0.40 | 1.88 | 5087.93 | 1095.44 | 0.91 |
| 2024-06-06 | 21.65 | 21.25 | -0.54 | -2.48 | 6183.19 | 1309.94 | 1.11 |
| 2024-06-05 | 22.17 | 21.79 | -0.83 | -3.67 | 4252.90 | 936.65 | 0.76 |
| 2024-06-04 | 22.80 | 22.62 | -0.58 | -2.50 | 4710.36 | 1055.77 | 0.84 |
| 2024-06-03 | 23.67 | 23.20 | -0.70 | -2.93 | 3057.73 | 712.44 | 0.55 |
| 2024-05-31 | 24.04 | 23.90 | 0.10 | 0.42 | 1909.38 | 458.42 | 0.34 |
| 2024-05-30 | 23.51 | 23.80 | 0.29 | 1.23 | 2497.28 | 594.26 | 0.45 |
| 2024-05-29 | 23.60 | 23.51 | 0.24 | 1.03 | 4203.62 | 995.03 | 0.75 |
| 2024-05-28 | 24.48 | 23.27 | -0.96 | -3.96 | 3918.22 | 922.12 | 0.70 |
| 2024-05-27 | 24.42 | 24.23 | 0.29 | 1.21 | 5225.22 | 1276.57 | 0.94 |
| 2024-05-24 | 25.09 | 23.94 | -0.79 | -3.20 | 2133.58 | 520.77 | 0.38 |
| 2024-05-23 | 25.18 | 24.73 | -0.45 | -1.79 | 1843.57 | 458.34 | 0.33 |
| 2024-05-22 | 25.10 | 25.18 | 0.01 | 0.04 | 1663.85 | 419.89 | 0.30 |
| 2024-05-21 | 25.79 | 25.17 | -1.05 | -4.01 | 2458.83 | 623.35 | 0.44 |
| 2024-05-20 | 25.85 | 26.22 | 0.37 | 1.43 | 2227.30 | 581.35 | 0.40 |
| 2024-05-17 | 25.15 | 25.85 | 0.70 | 2.78 | 1759.19 | 451.46 | 0.31 |
| 2024-05-16 | 24.77 | 25.15 | 0.29 | 1.17 | 1734.55 | 437.35 | 0.46 |
| 2024-05-15 | 24.98 | 24.86 | -0.12 | -0.48 | 1222.69 | 305.08 | 0.33 |
日K线
周K线
月K线
