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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.49 | 9.52 | 9.27 | 9.45 | -0.32% | 0.74 | 1.67% |
| 2025-12-16 | 9.63 | 9.69 | 9.47 | 9.48 | -1.35% | 0.57 | 1.27% |
| 2025-12-15 | 9.75 | 9.81 | 9.60 | 9.61 | -2.14% | 0.59 | 1.28% |
| 2025-12-12 | 9.79 | 9.90 | 9.74 | 9.82 | 0.00% | 0.58 | 1.25% |
| 2025-12-11 | 10.01 | 10.05 | 9.82 | 9.82 | -1.60% | 0.49 | 1.05% |
| 2025-12-10 | 9.95 | 10.05 | 9.81 | 9.98 | -0.20% | 0.57 | 1.22% |
| 2025-12-09 | 9.98 | 10.30 | 9.96 | 10.00 | +0.10% | 1.07 | 2.23% |
| 2025-12-08 | 9.94 | 10.07 | 9.94 | 9.99 | +1.01% | 0.61 | 1.28% |
| 2025-12-05 | 9.87 | 9.92 | 9.67 | 9.89 | +0.20% | 0.59 | 1.27% |
| 2025-12-04 | 9.86 | 9.93 | 9.74 | 9.87 | +0.10% | 0.50 | 1.08% |
| 2025-12-03 | 10.17 | 10.19 | 9.81 | 9.86 | -2.57% | 0.97 | 2.06% |
| 2025-12-02 | 10.32 | 10.32 | 10.10 | 10.12 | -1.94% | 0.56 | 1.17% |
| 2025-12-01 | 10.39 | 10.43 | 10.30 | 10.32 | -0.67% | 0.62 | 1.27% |
| 2025-11-28 | 10.39 | 10.40 | 10.26 | 10.39 | -0.10% | 0.57 | 1.17% |
| 2025-11-27 | 10.30 | 10.50 | 10.24 | 10.40 | -0.19% | 0.74 | 1.50% |
| 2025-11-26 | 10.39 | 10.72 | 10.34 | 10.42 | +0.68% | 1.00 | 2.00% |
| 2025-11-25 | 10.40 | 10.50 | 10.27 | 10.35 | +0.68% | 0.65 | 1.31% |
| 2025-11-24 | 10.12 | 10.35 | 10.10 | 10.28 | +1.68% | 0.74 | 1.52% |
| 2025-11-21 | 10.58 | 10.69 | 10.08 | 10.11 | -4.71% | 1.27 | 2.61% |
| 2025-11-20 | 10.86 | 10.96 | 10.59 | 10.61 | -2.39% | 1.01 | 1.98% |