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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.10 | 11.30 | 10.76 | 10.81 | -3.31% | 3.33 | 6.41% |
| 2026-04-20 | 10.97 | 11.20 | 10.97 | 11.18 | +0.81% | 2.27 | 4.31% |
| 2026-04-17 | 11.27 | 11.32 | 10.96 | 11.09 | -2.89% | 3.46 | 6.59% |
| 2026-04-16 | 11.20 | 11.45 | 11.10 | 11.42 | -1.47% | 4.48 | 8.38% |
| 2026-04-15 | 11.56 | 11.72 | 11.02 | 11.59 | +3.02% | 6.98 | 12.85% |
| 2026-04-14 | 11.04 | 11.27 | 10.85 | 11.25 | +1.90% | 4.18 | 7.97% |
| 2026-04-13 | 11.10 | 11.10 | 10.92 | 11.04 | -1.43% | 2.65 | 5.08% |
| 2026-04-10 | 11.11 | 11.52 | 10.95 | 11.20 | -0.71% | 4.44 | 8.32% |
| 2026-04-09 | 11.57 | 11.93 | 11.04 | 11.28 | -3.34% | 6.63 | 12.24% |
| 2026-04-08 | 11.81 | 11.92 | 11.44 | 11.67 | +0.09% | 6.43 | 11.65% |
| 2026-04-07 | 11.97 | 12.08 | 11.40 | 11.66 | -3.00% | 6.71 | 12.05% |
| 2026-04-03 | 11.92 | 12.23 | 11.77 | 12.02 | -5.65% | 8.64 | 15.17% |
| 2026-04-02 | 12.50 | 13.05 | 11.88 | 12.74 | +2.58% | 15.98 | 27.13% |
| 2026-04-01 | 10.43 | 12.42 | 10.32 | 12.42 | +20.00% | 8.35 | 14.89% |
| 2026-03-31 | 10.44 | 10.89 | 10.35 | 10.35 | -0.10% | 2.21 | 4.39% |
| 2026-03-30 | 10.16 | 10.55 | 10.16 | 10.36 | +0.88% | 1.52 | 3.08% |
| 2026-03-27 | 9.59 | 10.35 | 9.55 | 10.27 | +6.09% | 1.80 | 3.77% |
| 2026-03-26 | 9.80 | 10.09 | 9.58 | 9.68 | -1.02% | 0.98 | 2.11% |
| 2026-03-25 | 9.69 | 9.80 | 9.60 | 9.78 | +0.51% | 0.96 | 2.09% |
| 2026-03-24 | 9.27 | 9.76 | 9.27 | 9.73 | +6.92% | 1.53 | 3.36% |