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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.30 | 14.25 | 13.25 | 13.72 | +2.16% | 10.50 | 15.21% |
| 2025-08-18 | 13.20 | 13.51 | 13.16 | 13.43 | +1.05% | 7.22 | 10.89% |
| 2025-08-15 | 12.90 | 13.38 | 12.71 | 13.29 | +3.02% | 6.69 | 10.25% |
| 2025-08-14 | 13.33 | 13.42 | 12.88 | 12.90 | -3.08% | 7.40 | 11.34% |
| 2025-08-13 | 12.63 | 13.66 | 12.40 | 13.31 | +5.38% | 10.04 | 15.43% |
| 2025-08-12 | 12.94 | 13.02 | 12.51 | 12.63 | -2.40% | 4.58 | 7.27% |
| 2025-08-11 | 12.55 | 13.00 | 12.45 | 12.94 | +4.19% | 6.37 | 10.02% |
| 2025-08-08 | 12.51 | 12.63 | 12.30 | 12.42 | -0.64% | 4.16 | 6.71% |
| 2025-08-07 | 12.65 | 12.85 | 12.40 | 12.50 | -1.65% | 5.04 | 8.06% |
| 2025-08-06 | 13.00 | 13.33 | 12.65 | 12.71 | -2.16% | 6.76 | 10.60% |
| 2025-08-05 | 13.20 | 13.40 | 12.90 | 12.99 | -1.52% | 6.63 | 10.20% |
| 2025-08-04 | 13.02 | 13.40 | 12.38 | 13.19 | -0.83% | 9.26 | 14.47% |
| 2025-08-01 | 14.00 | 14.66 | 13.26 | 13.30 | -6.60% | 13.47 | 19.54% |
| 2025-07-31 | 13.78 | 14.91 | 13.22 | 14.24 | +3.56% | 18.69 | 27.03% |
| 2025-07-30 | 14.01 | 15.28 | 13.68 | 13.75 | +1.03% | 23.44 | 32.83% |
| 2025-07-29 | 11.42 | 13.61 | 11.11 | 13.61 | +20.02% | 15.34 | 24.95% |
| 2025-07-28 | 11.41 | 11.72 | 11.26 | 11.34 | -1.39% | 5.64 | 9.96% |
| 2025-07-25 | 11.34 | 11.80 | 11.16 | 11.50 | +1.14% | 9.09 | 15.84% |
| 2025-07-24 | 11.18 | 12.01 | 11.09 | 11.37 | +2.62% | 8.25 | 14.55% |
| 2025-07-23 | 10.85 | 11.86 | 10.75 | 11.08 | +0.36% | 8.41 | 14.89% |