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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.45 | 11.97 | 11.43 | 11.52 | +0.79% | 1.45 | 2.63% |
| 2025-10-21 | 11.25 | 11.44 | 11.22 | 11.43 | +1.60% | 1.08 | 2.01% |
| 2025-10-20 | 11.35 | 11.52 | 11.15 | 11.25 | +0.18% | 1.15 | 2.14% |
| 2025-10-17 | 11.58 | 11.80 | 11.23 | 11.23 | -3.44% | 1.62 | 2.96% |
| 2025-10-16 | 11.59 | 11.94 | 11.51 | 11.63 | -0.68% | 2.01 | 3.63% |
| 2025-10-15 | 11.11 | 11.88 | 10.98 | 11.71 | +5.97% | 3.09 | 5.63% |
| 2025-10-14 | 11.40 | 11.49 | 10.98 | 11.05 | -2.21% | 1.38 | 2.59% |
| 2025-10-13 | 10.71 | 11.38 | 10.71 | 11.30 | -1.82% | 1.32 | 2.47% |
| 2025-10-10 | 11.62 | 11.72 | 11.47 | 11.51 | -1.79% | 1.24 | 2.25% |
| 2025-10-09 | 11.42 | 11.79 | 11.33 | 11.72 | +2.72% | 1.75 | 3.19% |
| 2025-09-30 | 11.50 | 11.56 | 11.41 | 11.41 | -0.78% | 1.19 | 2.19% |
| 2025-09-29 | 11.41 | 11.59 | 11.13 | 11.50 | +0.79% | 1.51 | 2.81% |
| 2025-09-26 | 12.00 | 12.00 | 11.38 | 11.41 | -5.23% | 2.58 | 4.68% |
| 2025-09-25 | 12.00 | 12.30 | 11.83 | 12.04 | +0.42% | 2.30 | 4.02% |
| 2025-09-24 | 11.83 | 12.02 | 11.81 | 11.99 | +0.33% | 1.78 | 3.13% |
| 2025-09-23 | 12.60 | 12.60 | 11.66 | 11.95 | -5.16% | 3.37 | 5.90% |
| 2025-09-22 | 12.70 | 12.93 | 12.42 | 12.60 | -0.71% | 2.30 | 3.84% |
| 2025-09-19 | 12.82 | 13.26 | 12.56 | 12.69 | -2.38% | 3.12 | 5.15% |
| 2025-09-18 | 13.43 | 13.64 | 12.83 | 13.00 | -3.27% | 5.05 | 8.06% |
| 2025-09-17 | 13.89 | 13.96 | 13.34 | 13.44 | -3.59% | 5.48 | 8.54% |