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 |
|---|
| 2025-08-01 | 14.00 | 13.30 | -0.94 | -6.60% | 13.26 | 14.66 | 971277 | 134680.55 | 19.54% | 107.00 |
| 2025-07-31 | 13.78 | 14.24 | 0.49 | 3.56% | 13.22 | 14.91 | 1343808 | 186900.22 | 27.03% | 10.00 |
| 2025-07-30 | 14.01 | 13.75 | 0.14 | 1.03% | 13.68 | 15.28 | 1631898 | 234384.92 | 32.83% | 25.00 |
| 2025-07-29 | 11.42 | 13.61 | 2.27 | 20.02% | 11.11 | 13.61 | 1240435 | 153379.97 | 24.95% | 39.00 |
| 2025-07-28 | 11.41 | 11.34 | -0.16 | -1.39% | 11.26 | 11.72 | 494846 | 56400.62 | 9.95% | 10.00 |
| 2025-07-25 | 11.34 | 11.50 | 0.13 | 1.14% | 11.16 | 11.80 | 787443 | 90905.25 | 15.84% | 19.00 |
| 2025-07-24 | 11.18 | 11.37 | 0.29 | 2.62% | 11.09 | 12.01 | 723059 | 82545.72 | 14.55% | 27.00 |
| 2025-07-23 | 10.85 | 11.08 | 0.04 | 0.36% | 10.75 | 11.86 | 740250 | 84054.76 | 14.89% | 11.00 |
| 2025-07-22 | 11.47 | 11.04 | -0.47 | -4.08% | 10.96 | 11.52 | 564942 | 63146.35 | 11.37% | 0.00 |
| 2025-07-21 | 11.15 | 11.51 | 0.33 | 2.95% | 10.90 | 11.63 | 615246 | 69838.48 | 12.38% | 6.00 |
| 2025-07-18 | 11.22 | 11.18 | -0.08 | -0.71% | 10.81 | 11.26 | 429799 | 47222.60 | 8.65% | 0.00 |
| 2025-07-17 | 10.68 | 11.26 | 0.63 | 5.93% | 10.61 | 11.38 | 591609 | 65635.27 | 11.90% | 28.00 |
| 2025-07-16 | 10.49 | 10.63 | 0.20 | 1.92% | 10.32 | 10.74 | 290490 | 30593.82 | 5.84% | 8.00 |
| 2025-07-15 | 10.84 | 10.43 | -0.47 | -4.31% | 10.30 | 10.84 | 368209 | 38426.91 | 7.41% | 1.00 |
| 2025-07-14 | 10.71 | 10.90 | 0.02 | 0.18% | 10.52 | 10.95 | 344043 | 37145.00 | 6.92% | 0.00 |
| 2025-07-11 | 10.91 | 10.88 | -0.03 | -0.27% | 10.79 | 11.26 | 425503 | 46770.20 | 8.56% | 15.00 |
| 2025-07-10 | 10.97 | 10.91 | -0.05 | -0.46% | 10.56 | 11.28 | 434371 | 47533.01 | 8.74% | 10.00 |
| 2025-07-09 | 11.34 | 10.96 | -0.24 | -2.14% | 10.82 | 11.47 | 541125 | 59839.28 | 10.89% | 11.00 |
| 2025-07-08 | 10.75 | 11.20 | 0.41 | 3.80% | 10.70 | 12.29 | 772948 | 89088.08 | 15.55% | 28.00 |
| 2025-07-07 | 11.00 | 10.79 | -0.38 | -3.40% | 10.73 | 11.23 | 461455 | 50352.52 | 9.28% | 2.00 |
| 2025-07-04 | 11.30 | 11.17 | -0.23 | -2.02% | 11.07 | 11.66 | 613148 | 69189.60 | 12.33% | 0.00 |
| 2025-07-03 | 10.82 | 11.40 | 0.52 | 4.78% | 10.71 | 11.64 | 797234 | 90322.25 | 16.04% | 9.00 |
| 2025-07-02 | 11.11 | 10.88 | -0.52 | -4.56% | 10.75 | 11.38 | 649115 | 71648.41 | 13.06% | 45.00 |
| 2025-07-01 | 10.60 | 11.40 | 0.80 | 7.55% | 10.49 | 11.55 | 1007584 | 110722.84 | 20.27% | 63.00 |
| 2025-06-30 | 10.15 | 10.60 | 0.37 | 3.62% | 10.07 | 10.65 | 412245 | 42659.54 | 8.29% | 105.00 |
| 2025-06-27 | 10.24 | 10.23 | 0.01 | 0.10% | 10.12 | 10.60 | 376078 | 38790.43 | 7.57% | 0.00 |
| 2025-06-26 | 10.26 | 10.22 | -0.18 | -1.73% | 9.95 | 10.29 | 357948 | 36355.35 | 7.20% | 17.00 |
| 2025-06-25 | 10.75 | 10.40 | -0.32 | -2.99% | 10.19 | 10.84 | 594204 | 62025.34 | 11.95% | 7.00 |
| 2025-06-24 | 11.25 | 10.72 | -0.29 | -2.63% | 10.66 | 11.29 | 533941 | 57816.41 | 10.74% | 10.00 |
| 2025-06-23 | 10.74 | 11.01 | 0.29 | 2.71% | 10.38 | 11.07 | 581580 | 62602.99 | 11.70% | 19.00 |
| 2025-06-20 | 10.84 | 10.72 | 0.07 | 0.66% | 10.57 | 11.10 | 573169 | 61750.75 | 11.53% | 1.00 |
| 2025-06-19 | 11.01 | 10.65 | -0.36 | -3.27% | 10.63 | 11.07 | 537964 | 57993.13 | 10.82% | 31.00 |
| 2025-06-18 | 11.28 | 11.01 | -0.63 | -5.41% | 10.87 | 11.88 | 805868 | 90078.97 | 16.21% | 96.00 |
| 2025-06-17 | 12.70 | 11.64 | -0.82 | -6.58% | 11.54 | 13.08 | 922916 | 113011.91 | 18.57% | 16.00 |
| 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 |
深证大盘股票行情在线 K线走势图
