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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.25 | 11.29 | 10.66 | 10.72 | -2.63% | 5.78 | 10.74% |
| 2025-06-23 | 10.74 | 11.07 | 10.38 | 11.01 | +2.71% | 6.26 | 11.70% |
| 2025-06-20 | 10.84 | 11.10 | 10.57 | 10.72 | +0.66% | 6.18 | 11.53% |
| 2025-06-19 | 11.01 | 11.07 | 10.63 | 10.65 | -3.27% | 5.80 | 10.82% |
| 2025-06-18 | 11.28 | 11.88 | 10.87 | 11.01 | -5.41% | 9.01 | 16.21% |
| 2025-06-17 | 12.70 | 13.08 | 11.54 | 11.64 | -6.58% | 11.30 | 18.57% |
| 2025-06-16 | 12.20 | 12.80 | 11.58 | 12.46 | +0.40% | 9.35 | 15.31% |
| 2025-06-13 | 12.14 | 13.59 | 12.14 | 12.41 | -3.72% | 14.77 | 23.13% |
| 2025-06-12 | 11.80 | 13.40 | 11.80 | 12.89 | +11.31% | 16.66 | 26.57% |
| 2025-06-11 | 12.25 | 12.40 | 11.20 | 11.58 | -2.53% | 10.06 | 17.53% |
| 2025-06-10 | 12.58 | 13.20 | 11.61 | 11.88 | +1.97% | 19.20 | 31.22% |
| 2025-06-09 | 9.90 | 11.65 | 9.76 | 11.65 | +19.98% | 7.89 | 14.48% |
| 2025-06-06 | 9.89 | 10.38 | 9.61 | 9.71 | -4.43% | 8.28 | 16.79% |
| 2025-06-05 | 10.51 | 10.94 | 10.00 | 10.16 | -3.05% | 11.31 | 21.87% |
| 2025-06-04 | 10.90 | 11.50 | 10.25 | 10.48 | -9.81% | 13.25 | 25.01% |
| 2025-06-03 | 9.46 | 12.18 | 9.45 | 11.62 | +13.15% | 17.98 | 34.15% |
| 2025-05-30 | 9.00 | 10.27 | 9.00 | 10.27 | +19.98% | 16.37 | 33.35% |
| 2025-05-29 | 7.12 | 8.56 | 7.06 | 8.56 | +20.06% | 5.41 | 13.37% |
| 2025-05-28 | 7.48 | 7.50 | 7.12 | 7.13 | -6.80% | 3.14 | 8.73% |
| 2025-05-27 | 7.40 | 7.75 | 7.19 | 7.65 | +1.32% | 4.60 | 12.33% |