睿智医药(300149)股票行情
睿智医药(300149)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 12.20 | 12.46 | 0.05 | 0.40% | 11.58 | 12.80 | 761218 | 93523.20 | 15.31% | 26.00 |
| 2025-06-13 | 12.14 | 12.41 | -0.48 | -3.72% | 12.14 | 13.59 | 1149880 | 147671.83 | 23.13% | 32.00 |
| 2025-06-12 | 11.80 | 12.89 | 1.31 | 11.31% | 11.80 | 13.40 | 1320554 | 166631.50 | 26.57% | 106.00 |
| 2025-06-11 | 12.25 | 11.58 | -0.30 | -2.53% | 11.20 | 12.40 | 871334 | 100559.92 | 17.53% | 12.00 |
| 2025-06-10 | 12.58 | 11.88 | 0.23 | 1.97% | 11.61 | 13.20 | 1551744 | 191995.91 | 31.22% | 27.00 |
| 2025-06-09 | 9.90 | 11.65 | 1.94 | 19.98% | 9.76 | 11.65 | 719781 | 78908.51 | 14.48% | 22.00 |
| 2025-06-06 | 9.89 | 9.71 | -0.45 | -4.43% | 9.61 | 10.38 | 834385 | 82824.77 | 16.79% | 54.00 |
| 2025-06-05 | 10.51 | 10.16 | -0.32 | -3.05% | 10.00 | 10.94 | 1087340 | 113122.91 | 21.87% | 66.00 |
| 2025-06-04 | 10.90 | 10.48 | -1.14 | -9.81% | 10.25 | 11.50 | 1243418 | 132528.95 | 25.01% | 164.00 |
| 2025-06-03 | 9.46 | 11.62 | 1.35 | 13.15% | 9.45 | 12.18 | 1697384 | 179810.88 | 34.15% | 55.00 |
| 2025-05-30 | 9.00 | 10.27 | 1.71 | 19.98% | 9.00 | 10.27 | 1657962 | 163734.30 | 33.35% | 30.00 |
| 2025-05-29 | 7.12 | 8.56 | 1.43 | 20.06% | 7.06 | 8.56 | 664625 | 54092.28 | 13.37% | 0.00 |
| 2025-05-28 | 7.48 | 7.13 | -0.52 | -6.80% | 7.12 | 7.50 | 433812 | 31376.71 | 8.73% | 0.00 |
| 2025-05-27 | 7.40 | 7.65 | 0.10 | 1.32% | 7.19 | 7.75 | 613038 | 45989.07 | 12.33% | 51.00 |
| 2025-05-26 | 7.73 | 7.55 | -0.37 | -4.67% | 7.28 | 7.79 | 657416 | 49086.06 | 13.23% | 26.00 |
| 2025-05-23 | 7.04 | 7.92 | 0.59 | 8.05% | 7.01 | 8.50 | 958038 | 73178.99 | 19.27% | 94.00 |
| 2025-05-22 | 6.83 | 7.33 | 0.42 | 6.08% | 6.72 | 7.58 | 673483 | 48298.21 | 13.55% | 85.00 |
| 2025-05-21 | 6.47 | 6.91 | 0.39 | 5.98% | 6.47 | 7.48 | 579042 | 40214.55 | 11.65% | 5.00 |
| 2025-05-20 | 6.32 | 6.52 | 0.17 | 2.68% | 6.32 | 6.60 | 153703 | 10025.98 | 3.09% | 0.00 |
| 2025-05-19 | 6.34 | 6.35 | 0.00 | 0.00% | 6.23 | 6.36 | 91235 | 5748.03 | 1.84% | 1.00 |
| 2025-05-16 | 6.30 | 6.35 | 0.14 | 2.25% | 6.15 | 6.36 | 120949 | 7626.93 | 2.43% | 8.00 |
| 2025-05-15 | 6.22 | 6.21 | -0.01 | -0.16% | 6.13 | 6.28 | 66818 | 4147.19 | 1.34% | 0.00 |
| 2025-05-14 | 6.23 | 6.22 | -0.01 | -0.16% | 6.15 | 6.26 | 79365 | 4921.21 | 1.60% | 0.00 |
| 2025-05-13 | 6.29 | 6.23 | 0.00 | 0.00% | 6.22 | 6.34 | 68001 | 4263.19 | 1.37% | 0.00 |
| 2025-05-12 | 6.24 | 6.23 | -0.01 | -0.16% | 6.15 | 6.28 | 87021 | 5405.43 | 1.75% | 0.00 |
| 2025-05-09 | 6.28 | 6.24 | -0.05 | -0.79% | 6.19 | 6.32 | 86603 | 5406.61 | 1.74% | 0.00 |
| 2025-05-08 | 6.17 | 6.29 | 0.09 | 1.45% | 6.16 | 6.32 | 101592 | 6373.82 | 2.04% | 0.00 |
| 2025-05-07 | 6.23 | 6.20 | 0.05 | 0.81% | 6.12 | 6.33 | 122682 | 7633.51 | 2.47% | 0.00 |
| 2025-05-06 | 5.93 | 6.15 | 0.24 | 4.06% | 5.92 | 6.18 | 130053 | 7897.54 | 2.62% | 0.00 |
| 2025-04-30 | 5.83 | 5.91 | 0.07 | 1.20% | 5.83 | 5.98 | 123705 | 7320.11 | 2.49% | 0.00 |
| 2025-04-29 | 5.67 | 5.84 | 0.17 | 3.00% | 5.67 | 5.93 | 113613 | 6642.58 | 2.29% | 0.00 |
| 2025-04-28 | 5.70 | 5.67 | -0.08 | -1.39% | 5.57 | 5.75 | 82137 | 4649.41 | 1.65% | 0.00 |
| 2025-04-25 | 5.88 | 5.75 | -0.08 | -1.37% | 5.75 | 5.95 | 88451 | 5157.56 | 1.78% | 34.00 |
| 2025-04-24 | 6.00 | 5.83 | -0.01 | -0.17% | 5.78 | 6.02 | 111802 | 6598.80 | 2.25% | 0.00 |
| 2025-04-23 | 5.86 | 5.84 | 0.03 | 0.52% | 5.82 | 5.93 | 85514 | 5014.35 | 1.72% | 0.00 |
| 2025-04-22 | 5.80 | 5.81 | 0.01 | 0.17% | 5.72 | 5.85 | 84361 | 4872.68 | 1.70% | 0.00 |
| 2025-04-21 | 5.63 | 5.80 | 0.18 | 3.20% | 5.54 | 5.81 | 98192 | 5627.45 | 1.98% | 0.00 |
| 2025-04-18 | 5.65 | 5.62 | -0.03 | -0.53% | 5.57 | 5.92 | 107180 | 6105.50 | 2.16% | 0.00 |
| 2025-04-17 | 5.60 | 5.65 | 0.01 | 0.18% | 5.60 | 5.73 | 63725 | 3621.21 | 1.28% | 0.00 |
| 2025-04-16 | 5.82 | 5.64 | -0.18 | -3.09% | 5.51 | 5.85 | 102913 | 5811.98 | 2.07% | 0.00 |
| 2025-04-15 | 5.89 | 5.82 | -0.06 | -1.02% | 5.77 | 5.95 | 75689 | 4410.60 | 1.52% | 0.00 |
| 2025-04-14 | 5.84 | 5.88 | 0.11 | 1.91% | 5.84 | 6.01 | 125233 | 7409.39 | 2.52% | 0.00 |
| 2025-04-11 | 5.73 | 5.77 | -0.05 | -0.86% | 5.69 | 5.93 | 138754 | 8066.86 | 2.79% | 0.00 |
| 2025-04-10 | 5.69 | 5.82 | 0.26 | 4.68% | 5.61 | 5.93 | 177023 | 10234.08 | 3.56% | 0.00 |
| 2025-04-09 | 5.39 | 5.56 | 0.08 | 1.46% | 4.86 | 5.62 | 224837 | 11707.52 | 4.52% | 0.00 |
| 2025-04-08 | 5.48 | 5.48 | 0.08 | 1.48% | 5.38 | 5.83 | 193002 | 10733.82 | 3.88% | 4.00 |
| 2025-04-07 | 6.32 | 5.40 | -1.35 | -20.00% | 5.40 | 6.45 | 307631 | 17949.13 | 6.19% | 0.00 |
| 2025-04-03 | 6.73 | 6.75 | 0.07 | 1.05% | 6.67 | 6.99 | 269795 | 18427.68 | 5.43% | 0.00 |
| 2025-04-02 | 6.81 | 6.68 | -0.22 | -3.19% | 6.63 | 6.90 | 334584 | 22586.05 | 6.73% | 15.00 |
| 2025-04-01 | 6.12 | 6.90 | 0.80 | 13.11% | 6.12 | 7.19 | 504392 | 34318.72 | 10.15% | 2.00 |
| 2025-03-31 | 6.22 | 6.10 | -0.22 | -3.48% | 6.06 | 6.28 | 108319 | 6662.05 | 2.18% | 0.00 |
| 2025-03-28 | 6.33 | 6.32 | -0.01 | -0.16% | 6.29 | 6.55 | 120296 | 7740.24 | 2.42% | 0.00 |
| 2025-03-27 | 6.22 | 6.33 | 0.08 | 1.28% | 6.10 | 6.35 | 77948 | 4867.15 | 1.57% | 0.00 |
| 2025-03-26 | 6.27 | 6.25 | 0.07 | 1.13% | 6.15 | 6.27 | 45792 | 2857.99 | 0.92% | 0.00 |
| 2025-03-25 | 6.18 | 6.18 | -0.01 | -0.16% | 6.10 | 6.22 | 60375 | 3718.76 | 1.21% | 0.00 |
| 2025-03-24 | 6.39 | 6.19 | -0.18 | -2.83% | 6.08 | 6.41 | 89456 | 5555.61 | 1.80% | 0.00 |
| 2025-03-21 | 6.54 | 6.37 | -0.17 | -2.60% | 6.36 | 6.58 | 82700 | 5320.86 | 1.66% | 0.00 |
| 2025-03-20 | 6.61 | 6.54 | -0.08 | -1.21% | 6.50 | 6.61 | 63888 | 4179.60 | 1.29% | 0.00 |
| 2025-03-19 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.82 | 97325 | 6498.98 | 1.96% | 16.00 |
| 2025-03-18 | 6.59 | 6.66 | 0.10 | 1.52% | 6.56 | 6.75 | 95915 | 6398.85 | 1.93% | 0.00 |
| 2025-03-17 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.67 | 65414 | 4306.91 | 1.32% | 0.00 |
| 2025-03-14 | 6.46 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 90384 | 5885.07 | 1.82% | 0.00 |
| 2025-03-13 | 6.58 | 6.44 | -0.13 | -1.98% | 6.38 | 6.59 | 83837 | 5422.99 | 1.69% | 0.00 |
| 2025-03-12 | 6.65 | 6.57 | -0.06 | -0.90% | 6.57 | 6.69 | 84261 | 5559.79 | 1.70% | 0.00 |
| 2025-03-11 | 6.62 | 6.63 | -0.09 | -1.34% | 6.54 | 6.66 | 97471 | 6434.30 | 1.96% | 0.00 |
| 2025-03-10 | 6.75 | 6.72 | 0.14 | 2.13% | 6.66 | 7.00 | 154165 | 10491.61 | 3.10% | 0.00 |
| 2025-03-07 | 6.73 | 6.58 | -0.16 | -2.37% | 6.56 | 6.76 | 89820 | 5968.42 | 1.81% | 0.00 |
| 2025-03-06 | 6.59 | 6.74 | 0.15 | 2.28% | 6.55 | 6.74 | 100267 | 6713.80 | 2.02% | 0.00 |
| 2025-03-05 | 6.74 | 6.59 | -0.12 | -1.79% | 6.51 | 6.74 | 81358 | 5358.37 | 1.64% | 0.00 |
| 2025-03-04 | 6.64 | 6.71 | 0.03 | 0.45% | 6.59 | 6.75 | 73329 | 4911.51 | 1.48% | 0.00 |
| 2025-03-03 | 6.50 | 6.68 | 0.17 | 2.61% | 6.49 | 6.79 | 129866 | 8703.42 | 2.61% | 0.00 |
| 2025-02-28 | 6.80 | 6.51 | -0.32 | -4.69% | 6.50 | 6.86 | 114530 | 7625.68 | 2.30% | 0.00 |
| 2025-02-27 | 6.85 | 6.83 | -0.03 | -0.44% | 6.72 | 6.89 | 105190 | 7166.54 | 2.12% | 0.00 |
| 2025-02-26 | 6.79 | 6.86 | 0.06 | 0.88% | 6.75 | 6.87 | 95338 | 6496.77 | 1.92% | 61.00 |
| 2025-02-25 | 6.85 | 6.80 | -0.06 | -0.87% | 6.71 | 6.90 | 98111 | 6681.22 | 1.97% | 0.00 |
| 2025-02-24 | 6.90 | 6.86 | -0.08 | -1.15% | 6.79 | 6.95 | 150498 | 10321.70 | 3.03% | 0.00 |
| 2025-02-21 | 7.05 | 6.94 | -0.12 | -1.70% | 6.80 | 7.10 | 226704 | 15652.59 | 4.56% | 20.00 |
| 2025-02-20 | 6.73 | 7.06 | 0.31 | 4.59% | 6.69 | 7.06 | 195835 | 13541.78 | 3.94% | 78.00 |
| 2025-02-19 | 6.62 | 6.75 | 0.08 | 1.20% | 6.57 | 6.81 | 151044 | 10121.21 | 3.04% | 0.00 |
| 2025-02-18 | 7.07 | 6.67 | -0.40 | -5.66% | 6.65 | 7.10 | 223576 | 15252.80 | 4.50% | 0.00 |
深证大盘股票行情在线 K线走势图
