睿智医药 sz.300149
9.00
-1.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.11 | 9.21 | 8.90 | 9.00 | -1.10% | 0.96 | 2.26% |
| 2026-05-21 | 9.22 | 9.45 | 9.09 | 9.10 | -1.62% | 1.03 | 2.34% |
| 2026-05-20 | 9.37 | 9.47 | 9.20 | 9.25 | -1.39% | 0.77 | 1.74% |
| 2026-05-19 | 9.39 | 9.54 | 9.30 | 9.38 | -0.21% | 0.84 | 1.88% |
| 2026-05-18 | 9.44 | 9.53 | 9.26 | 9.40 | -0.42% | 0.84 | 1.89% |
| 2026-05-15 | 9.50 | 9.74 | 9.36 | 9.44 | -0.94% | 1.11 | 2.46% |
| 2026-05-14 | 9.83 | 9.88 | 9.53 | 9.53 | -3.05% | 1.25 | 2.73% |
| 2026-05-13 | 9.87 | 9.94 | 9.76 | 9.83 | -0.71% | 1.22 | 2.61% |
| 2026-05-12 | 10.06 | 10.09 | 9.88 | 9.90 | -2.37% | 1.58 | 3.34% |
| 2026-05-11 | 10.15 | 10.24 | 9.91 | 10.14 | +0.90% | 2.00 | 4.18% |
| 2026-05-08 | 10.00 | 10.15 | 9.94 | 10.05 | +0.70% | 1.17 | 2.45% |
| 2026-05-07 | 10.06 | 10.13 | 9.85 | 9.98 | -0.40% | 1.32 | 2.80% |
| 2026-05-06 | 9.95 | 10.06 | 9.95 | 10.02 | +0.30% | 1.33 | 2.80% |
| 2026-04-30 | 10.00 | 10.12 | 9.89 | 9.99 | -0.10% | 1.22 | 2.56% |
| 2026-04-29 | 10.17 | 10.17 | 9.68 | 10.00 | -5.66% | 2.75 | 5.81% |
| 2026-04-28 | 10.50 | 10.88 | 10.47 | 10.60 | +0.95% | 2.23 | 4.40% |
| 2026-04-27 | 10.58 | 10.59 | 10.27 | 10.50 | -0.66% | 1.72 | 3.48% |
| 2026-04-24 | 10.61 | 10.74 | 10.40 | 10.57 | -0.84% | 1.66 | 3.32% |
| 2026-04-23 | 10.89 | 10.92 | 10.60 | 10.66 | -2.74% | 2.06 | 4.05% |
| 2026-04-22 | 10.71 | 10.97 | 10.61 | 10.96 | +1.39% | 2.10 | 4.07% |