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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.72 | 11.80 | 11.29 | 11.30 | -6.38% | 4.79 | 8.79% |
| 2026-01-15 | 12.01 | 12.44 | 11.86 | 12.07 | -2.27% | 5.28 | 9.15% |
| 2026-01-14 | 12.45 | 13.64 | 12.11 | 12.35 | -2.68% | 10.33 | 17.00% |
| 2026-01-13 | 13.93 | 14.23 | 12.61 | 12.69 | +0.63% | 11.70 | 18.63% |
| 2026-01-12 | 11.83 | 12.90 | 11.83 | 12.61 | +15.16% | 10.15 | 17.15% |
| 2026-01-09 | 10.62 | 10.99 | 10.31 | 10.95 | +3.20% | 3.54 | 6.98% |
| 2026-01-08 | 10.11 | 10.82 | 10.11 | 10.61 | +4.84% | 2.88 | 5.78% |
| 2026-01-07 | 10.03 | 10.27 | 10.00 | 10.12 | +0.80% | 1.33 | 2.77% |
| 2026-01-06 | 10.09 | 10.11 | 9.88 | 10.04 | -0.69% | 1.39 | 2.93% |
| 2026-01-05 | 9.55 | 10.17 | 9.54 | 10.11 | +5.75% | 1.70 | 3.60% |
| 2025-12-31 | 9.58 | 9.62 | 9.48 | 9.56 | -0.10% | 0.51 | 1.12% |
| 2025-12-30 | 9.65 | 9.69 | 9.52 | 9.57 | -0.52% | 0.53 | 1.16% |
| 2025-12-29 | 9.68 | 9.71 | 9.56 | 9.62 | -0.62% | 0.55 | 1.20% |
| 2025-12-26 | 9.82 | 9.84 | 9.65 | 9.68 | -1.43% | 0.66 | 1.42% |
| 2025-12-25 | 9.70 | 9.84 | 9.68 | 9.82 | +0.51% | 0.49 | 1.06% |
| 2025-12-24 | 9.75 | 9.80 | 9.69 | 9.77 | +0.51% | 0.36 | 0.78% |
| 2025-12-23 | 9.84 | 9.88 | 9.68 | 9.72 | -1.12% | 0.52 | 1.13% |
| 2025-12-22 | 9.84 | 9.86 | 9.73 | 9.83 | +0.20% | 0.50 | 1.08% |
| 2025-12-19 | 9.59 | 9.84 | 9.57 | 9.81 | +2.19% | 0.60 | 1.30% |
| 2025-12-18 | 9.40 | 9.73 | 9.38 | 9.60 | +1.59% | 0.69 | 1.51% |