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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.73 | 7.79 | 7.28 | 7.55 | -4.67% | 4.91 | 13.23% |
| 2025-05-23 | 7.04 | 8.50 | 7.01 | 7.92 | +8.05% | 7.32 | 19.27% |
| 2025-05-22 | 6.83 | 7.58 | 6.72 | 7.33 | +6.08% | 4.83 | 13.55% |
| 2025-05-21 | 6.47 | 7.48 | 6.47 | 6.91 | +5.98% | 4.02 | 11.65% |
| 2025-05-20 | 6.32 | 6.60 | 6.32 | 6.52 | +2.68% | 1.00 | 3.09% |
| 2025-05-19 | 6.34 | 6.36 | 6.23 | 6.35 | 0.00% | 0.57 | 1.84% |
| 2025-05-16 | 6.30 | 6.36 | 6.15 | 6.35 | +2.25% | 0.76 | 2.43% |
| 2025-05-15 | 6.22 | 6.28 | 6.13 | 6.21 | -0.16% | 0.41 | 1.34% |
| 2025-05-14 | 6.23 | 6.26 | 6.15 | 6.22 | -0.16% | 0.49 | 1.60% |
| 2025-05-13 | 6.29 | 6.34 | 6.22 | 6.23 | 0.00% | 0.43 | 1.37% |
| 2025-05-12 | 6.24 | 6.28 | 6.15 | 6.23 | -0.16% | 0.54 | 1.75% |
| 2025-05-09 | 6.28 | 6.32 | 6.19 | 6.24 | -0.79% | 0.54 | 1.74% |
| 2025-05-08 | 6.17 | 6.32 | 6.16 | 6.29 | +1.45% | 0.64 | 2.04% |
| 2025-05-07 | 6.23 | 6.33 | 6.12 | 6.20 | +0.81% | 0.76 | 2.47% |
| 2025-05-06 | 5.93 | 6.18 | 5.92 | 6.15 | +4.06% | 0.79 | 2.62% |