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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.51 | 9.63 | 9.04 | 9.10 | -5.41% | 0.99 | 2.24% |
| 2026-03-20 | 9.92 | 10.09 | 9.62 | 9.62 | -3.02% | 0.74 | 1.58% |
| 2026-03-19 | 10.19 | 10.19 | 9.88 | 9.92 | -3.03% | 0.82 | 1.73% |
| 2026-03-18 | 10.14 | 10.27 | 10.01 | 10.23 | +1.39% | 0.76 | 1.58% |
| 2026-03-17 | 10.20 | 10.45 | 10.08 | 10.09 | -1.08% | 0.98 | 2.01% |
| 2026-03-16 | 10.17 | 10.29 | 10.10 | 10.20 | +0.59% | 0.67 | 1.39% |
| 2026-03-13 | 10.11 | 10.37 | 10.02 | 10.14 | +0.30% | 0.74 | 1.54% |
| 2026-03-12 | 10.30 | 10.31 | 10.07 | 10.11 | -2.03% | 0.98 | 2.02% |
| 2026-03-11 | 10.49 | 10.59 | 10.27 | 10.32 | -1.53% | 0.89 | 1.80% |
| 2026-03-10 | 10.27 | 10.49 | 10.23 | 10.48 | +3.25% | 0.92 | 1.87% |
| 2026-03-09 | 10.28 | 10.30 | 9.99 | 10.15 | -2.50% | 1.35 | 2.82% |
| 2026-03-06 | 10.15 | 10.68 | 10.15 | 10.41 | +2.06% | 1.49 | 2.99% |
| 2026-03-05 | 10.01 | 10.45 | 9.95 | 10.20 | +3.66% | 1.21 | 2.51% |
| 2026-03-04 | 9.90 | 10.03 | 9.75 | 9.84 | -1.20% | 0.72 | 1.54% |
| 2026-03-03 | 10.35 | 10.48 | 9.94 | 9.96 | -3.77% | 1.09 | 2.26% |
| 2026-03-02 | 10.62 | 10.71 | 10.16 | 10.35 | -4.26% | 1.51 | 3.06% |
| 2026-02-27 | 10.65 | 10.85 | 10.61 | 10.81 | +1.31% | 0.94 | 1.83% |
| 2026-02-26 | 10.80 | 10.82 | 10.64 | 10.67 | -1.30% | 0.97 | 1.90% |
| 2026-02-25 | 10.92 | 10.99 | 10.75 | 10.81 | -1.01% | 1.55 | 3.02% |
| 2026-02-24 | 11.05 | 11.09 | 10.88 | 10.92 | -0.64% | 0.72 | 1.39% |