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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.11 | 11.18 | 10.74 | 10.87 | -2.51% | 1.13 | 2.18% |
| 2025-11-18 | 11.23 | 11.34 | 11.08 | 11.15 | -0.89% | 1.20 | 2.27% |
| 2025-11-17 | 11.90 | 11.99 | 11.22 | 11.25 | -3.60% | 2.08 | 3.86% |
| 2025-11-14 | 11.13 | 11.90 | 11.11 | 11.67 | +3.73% | 3.51 | 6.38% |
| 2025-11-13 | 11.01 | 11.29 | 10.91 | 11.25 | +2.93% | 1.62 | 3.05% |
| 2025-11-12 | 11.00 | 11.13 | 10.88 | 10.93 | -1.00% | 0.92 | 1.76% |
| 2025-11-11 | 10.89 | 11.06 | 10.82 | 11.04 | +1.19% | 1.01 | 1.94% |
| 2025-11-10 | 10.86 | 10.98 | 10.83 | 10.91 | +0.83% | 0.69 | 1.33% |
| 2025-11-07 | 11.00 | 11.00 | 10.81 | 10.82 | -1.64% | 0.97 | 1.89% |
| 2025-11-06 | 11.20 | 11.20 | 10.95 | 11.00 | -1.35% | 1.09 | 2.09% |
| 2025-11-05 | 11.11 | 11.29 | 11.06 | 11.15 | -0.62% | 0.93 | 1.75% |
| 2025-11-04 | 11.60 | 11.60 | 11.15 | 11.22 | -3.53% | 1.55 | 2.90% |
| 2025-11-03 | 11.67 | 11.77 | 11.47 | 11.63 | +0.35% | 1.64 | 2.97% |
| 2025-10-31 | 11.03 | 11.66 | 11.03 | 11.59 | +4.70% | 2.60 | 4.79% |
| 2025-10-30 | 11.40 | 11.43 | 11.03 | 11.07 | -4.82% | 2.20 | 4.15% |
| 2025-10-29 | 11.48 | 11.68 | 11.32 | 11.63 | +1.22% | 1.43 | 2.61% |
| 2025-10-28 | 11.63 | 11.68 | 11.45 | 11.49 | -0.86% | 1.11 | 2.02% |
| 2025-10-27 | 11.43 | 11.68 | 11.33 | 11.59 | +2.57% | 1.62 | 2.95% |
| 2025-10-24 | 11.36 | 11.45 | 11.26 | 11.30 | 0.00% | 0.85 | 1.59% |
| 2025-10-23 | 11.42 | 11.57 | 11.11 | 11.30 | -1.91% | 1.21 | 2.27% |