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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.47 | 11.52 | 10.96 | 11.04 | -4.08% | 6.31 | 11.37% |
| 2025-07-21 | 11.15 | 11.63 | 10.90 | 11.51 | +2.95% | 6.98 | 12.38% |
| 2025-07-18 | 11.22 | 11.26 | 10.81 | 11.18 | -0.71% | 4.72 | 8.65% |
| 2025-07-17 | 10.68 | 11.38 | 10.61 | 11.26 | +5.93% | 6.56 | 11.90% |
| 2025-07-16 | 10.49 | 10.74 | 10.32 | 10.63 | +1.92% | 3.06 | 5.84% |
| 2025-07-15 | 10.84 | 10.84 | 10.30 | 10.43 | -4.31% | 3.84 | 7.41% |
| 2025-07-14 | 10.71 | 10.95 | 10.52 | 10.90 | +0.18% | 3.71 | 6.92% |
| 2025-07-11 | 10.91 | 11.26 | 10.79 | 10.88 | -0.28% | 4.68 | 8.56% |
| 2025-07-10 | 10.97 | 11.28 | 10.56 | 10.91 | -0.46% | 4.75 | 8.74% |
| 2025-07-09 | 11.34 | 11.47 | 10.82 | 10.96 | -2.14% | 5.98 | 10.89% |
| 2025-07-08 | 10.75 | 12.29 | 10.70 | 11.20 | +3.80% | 8.91 | 15.55% |
| 2025-07-07 | 11.00 | 11.23 | 10.73 | 10.79 | -3.40% | 5.04 | 9.28% |
| 2025-07-04 | 11.30 | 11.66 | 11.07 | 11.17 | -2.02% | 6.92 | 12.33% |
| 2025-07-03 | 10.82 | 11.64 | 10.71 | 11.40 | +4.78% | 9.03 | 16.04% |
| 2025-07-02 | 11.11 | 11.38 | 10.75 | 10.88 | -4.56% | 7.16 | 13.06% |
| 2025-07-01 | 10.60 | 11.55 | 10.49 | 11.40 | +7.55% | 11.07 | 20.27% |
| 2025-06-30 | 10.15 | 10.65 | 10.07 | 10.60 | +3.62% | 4.27 | 8.29% |
| 2025-06-27 | 10.24 | 10.60 | 10.12 | 10.23 | +0.10% | 3.88 | 7.57% |
| 2025-06-26 | 10.26 | 10.29 | 9.95 | 10.22 | -1.73% | 3.64 | 7.20% |
| 2025-06-25 | 10.75 | 10.84 | 10.19 | 10.40 | -2.99% | 6.20 | 11.95% |