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 |
|---|
| 2025-12-12 | 9.79 | 9.82 | 0.00 | 0.00% | 9.74 | 9.90 | 59176 | 5817.10 | 1.25% | 0.00 |
| 2025-12-11 | 10.01 | 9.82 | -0.16 | -1.60% | 9.82 | 10.05 | 49929 | 4944.98 | 1.05% | 0.00 |
| 2025-12-10 | 9.95 | 9.98 | -0.02 | -0.20% | 9.81 | 10.05 | 57810 | 5743.13 | 1.22% | 0.00 |
| 2025-12-09 | 9.98 | 10.00 | 0.01 | 0.10% | 9.96 | 10.30 | 105731 | 10688.77 | 2.23% | 10.00 |
| 2025-12-08 | 9.94 | 9.99 | 0.10 | 1.01% | 9.94 | 10.07 | 60837 | 6088.69 | 1.28% | 0.00 |
| 2025-12-05 | 9.87 | 9.89 | 0.02 | 0.20% | 9.67 | 9.92 | 60246 | 5916.72 | 1.27% | 0.00 |
| 2025-12-04 | 9.86 | 9.87 | 0.01 | 0.10% | 9.74 | 9.93 | 51124 | 5031.45 | 1.08% | 9.00 |
| 2025-12-03 | 10.17 | 9.86 | -0.26 | -2.57% | 9.81 | 10.19 | 97780 | 9686.88 | 2.06% | 0.00 |
| 2025-12-02 | 10.32 | 10.12 | -0.20 | -1.94% | 10.10 | 10.32 | 55448 | 5630.96 | 1.17% | 0.00 |
| 2025-12-01 | 10.39 | 10.32 | -0.07 | -0.67% | 10.30 | 10.43 | 60186 | 6221.06 | 1.27% | 0.00 |
| 2025-11-28 | 10.39 | 10.39 | -0.01 | -0.10% | 10.26 | 10.40 | 55396 | 5725.30 | 1.17% | 0.00 |
| 2025-11-27 | 10.30 | 10.40 | -0.02 | -0.19% | 10.24 | 10.50 | 71363 | 7412.00 | 1.50% | 0.00 |
| 2025-11-26 | 10.39 | 10.42 | 0.07 | 0.68% | 10.34 | 10.72 | 94679 | 9983.87 | 2.00% | 0.00 |
| 2025-11-25 | 10.40 | 10.35 | 0.07 | 0.68% | 10.27 | 10.50 | 62320 | 6486.47 | 1.31% | 0.00 |
| 2025-11-24 | 10.12 | 10.28 | 0.17 | 1.68% | 10.10 | 10.35 | 72304 | 7391.86 | 1.52% | 0.00 |
| 2025-11-21 | 10.58 | 10.11 | -0.50 | -4.71% | 10.08 | 10.69 | 123931 | 12725.03 | 2.61% | 0.00 |
| 2025-11-20 | 10.86 | 10.61 | -0.26 | -2.39% | 10.59 | 10.96 | 94097 | 10099.77 | 1.98% | 0.00 |
| 2025-11-19 | 11.11 | 10.87 | -0.28 | -2.51% | 10.74 | 11.18 | 103482 | 11293.25 | 2.18% | 0.00 |
| 2025-11-18 | 11.23 | 11.15 | -0.10 | -0.89% | 11.08 | 11.34 | 107533 | 12018.01 | 2.27% | 0.00 |
| 2025-11-17 | 11.90 | 11.25 | -0.42 | -3.60% | 11.22 | 11.99 | 183153 | 20837.86 | 3.86% | 0.00 |
| 2025-11-14 | 11.13 | 11.67 | 0.42 | 3.73% | 11.11 | 11.90 | 302681 | 35086.84 | 6.38% | 4.00 |
| 2025-11-13 | 11.01 | 11.25 | 0.32 | 2.93% | 10.91 | 11.29 | 144777 | 16175.31 | 3.05% | 0.00 |
| 2025-11-12 | 11.00 | 10.93 | -0.11 | -1.00% | 10.88 | 11.13 | 83454 | 9176.66 | 1.76% | 0.00 |
| 2025-11-11 | 10.89 | 11.04 | 0.13 | 1.19% | 10.82 | 11.06 | 92185 | 10087.11 | 1.94% | 0.00 |
| 2025-11-10 | 10.86 | 10.91 | 0.09 | 0.83% | 10.83 | 10.98 | 63173 | 6895.10 | 1.33% | 0.00 |
| 2025-11-07 | 11.00 | 10.82 | -0.18 | -1.64% | 10.81 | 11.00 | 89475 | 9719.69 | 1.89% | 8.00 |
| 2025-11-06 | 11.20 | 11.00 | -0.15 | -1.35% | 10.95 | 11.20 | 99069 | 10892.27 | 2.09% | 0.00 |
| 2025-11-05 | 11.11 | 11.15 | -0.07 | -0.62% | 11.06 | 11.29 | 83183 | 9281.06 | 1.75% | 0.00 |
| 2025-11-04 | 11.60 | 11.22 | -0.41 | -3.53% | 11.15 | 11.60 | 137624 | 15524.01 | 2.90% | 0.00 |
| 2025-11-03 | 11.67 | 11.63 | 0.04 | 0.35% | 11.47 | 11.77 | 141067 | 16351.58 | 2.97% | 7.00 |
| 2025-10-31 | 11.03 | 11.59 | 0.52 | 4.70% | 11.03 | 11.66 | 227257 | 25994.04 | 4.79% | 10.00 |
| 2025-10-30 | 11.40 | 11.07 | -0.56 | -4.82% | 11.03 | 11.43 | 197171 | 21983.15 | 4.15% | 0.00 |
| 2025-10-29 | 11.48 | 11.63 | 0.14 | 1.22% | 11.32 | 11.68 | 124081 | 14269.28 | 2.61% | 8.00 |
| 2025-10-28 | 11.63 | 11.49 | -0.10 | -0.86% | 11.45 | 11.68 | 95748 | 11055.66 | 2.02% | 0.00 |
| 2025-10-27 | 11.43 | 11.59 | 0.29 | 2.57% | 11.33 | 11.68 | 140210 | 16211.89 | 2.95% | 2.00 |
| 2025-10-24 | 11.36 | 11.30 | 0.00 | 0.00% | 11.26 | 11.45 | 75379 | 8547.88 | 1.59% | 0.00 |
| 2025-10-23 | 11.42 | 11.30 | -0.22 | -1.91% | 11.11 | 11.57 | 107491 | 12078.08 | 2.27% | 57.00 |
| 2025-10-22 | 11.45 | 11.52 | 0.09 | 0.79% | 11.43 | 11.97 | 124979 | 14531.85 | 2.63% | 8.00 |
| 2025-10-21 | 11.25 | 11.43 | 0.18 | 1.60% | 11.22 | 11.44 | 95615 | 10843.99 | 2.01% | 14.00 |
| 2025-10-20 | 11.35 | 11.25 | 0.02 | 0.18% | 11.15 | 11.52 | 101535 | 11467.57 | 2.14% | 0.00 |
| 2025-10-17 | 11.58 | 11.23 | -0.40 | -3.44% | 11.23 | 11.80 | 140672 | 16205.59 | 2.96% | 0.00 |
| 2025-10-16 | 11.59 | 11.63 | -0.08 | -0.68% | 11.51 | 11.94 | 172050 | 20087.10 | 3.63% | 0.00 |
| 2025-10-15 | 11.11 | 11.71 | 0.66 | 5.97% | 10.98 | 11.88 | 267235 | 30855.53 | 5.63% | 1.00 |
| 2025-10-14 | 11.40 | 11.05 | -0.25 | -2.21% | 10.98 | 11.49 | 122857 | 13792.29 | 2.59% | 0.00 |
| 2025-10-13 | 10.71 | 11.30 | -0.21 | -1.82% | 10.71 | 11.38 | 117389 | 13150.51 | 2.47% | 8.00 |
| 2025-10-10 | 11.62 | 11.51 | -0.21 | -1.79% | 11.47 | 11.72 | 106925 | 12370.25 | 2.25% | 0.00 |
| 2025-10-09 | 11.42 | 11.72 | 0.31 | 2.72% | 11.33 | 11.79 | 151196 | 17534.69 | 3.19% | 14.00 |
| 2025-09-30 | 11.50 | 11.41 | -0.09 | -0.78% | 11.41 | 11.56 | 103690 | 11903.33 | 2.18% | 0.00 |
| 2025-09-29 | 11.41 | 11.50 | 0.09 | 0.79% | 11.13 | 11.59 | 133171 | 15137.63 | 2.81% | 36.00 |
| 2025-09-26 | 12.00 | 11.41 | -0.63 | -5.23% | 11.38 | 12.00 | 222297 | 25756.37 | 4.68% | 0.00 |
| 2025-09-25 | 12.00 | 12.04 | 0.05 | 0.42% | 11.83 | 12.30 | 190906 | 23014.13 | 4.02% | 1.00 |
| 2025-09-24 | 11.83 | 11.99 | 0.04 | 0.33% | 11.81 | 12.02 | 148647 | 17751.77 | 3.13% | 4.00 |
| 2025-09-23 | 12.60 | 11.95 | -0.65 | -5.16% | 11.66 | 12.60 | 280122 | 33666.27 | 5.90% | 34.00 |
| 2025-09-22 | 12.70 | 12.60 | -0.09 | -0.71% | 12.42 | 12.93 | 182410 | 22965.85 | 3.84% | 23.00 |
| 2025-09-19 | 12.82 | 12.69 | -0.31 | -2.38% | 12.56 | 13.26 | 244626 | 31206.14 | 5.15% | 0.00 |
| 2025-09-18 | 13.43 | 13.00 | -0.44 | -3.27% | 12.83 | 13.64 | 382358 | 50512.93 | 8.06% | 0.00 |
| 2025-09-17 | 13.89 | 13.44 | -0.50 | -3.59% | 13.34 | 13.96 | 405454 | 54787.69 | 8.54% | 10.00 |
| 2025-09-16 | 13.90 | 13.94 | -0.03 | -0.21% | 13.65 | 14.03 | 395301 | 54573.65 | 8.33% | 10.00 |
| 2025-09-15 | 13.41 | 13.97 | 0.57 | 4.25% | 13.33 | 14.33 | 730559 | 101641.91 | 15.39% | 40.00 |
| 2025-09-12 | 12.95 | 13.40 | 0.45 | 3.47% | 12.76 | 13.68 | 506193 | 66781.36 | 10.67% | 1.00 |
| 2025-09-11 | 12.62 | 12.95 | -0.25 | -1.89% | 11.98 | 13.00 | 432426 | 54435.99 | 9.11% | 17.00 |
| 2025-09-10 | 12.99 | 13.20 | 0.06 | 0.46% | 12.98 | 13.68 | 302187 | 40113.55 | 6.37% | 0.00 |
| 2025-09-09 | 13.67 | 13.14 | -0.61 | -4.44% | 13.10 | 14.25 | 520516 | 70273.59 | 10.97% | 0.00 |
| 2025-09-08 | 13.22 | 13.75 | 0.57 | 4.32% | 13.18 | 13.86 | 641730 | 87343.20 | 13.52% | 7.00 |
| 2025-09-05 | 13.13 | 13.18 | 0.01 | 0.08% | 12.30 | 13.49 | 481391 | 61968.09 | 10.14% | 10.00 |
| 2025-09-04 | 12.75 | 13.17 | 0.55 | 4.36% | 12.66 | 13.82 | 622930 | 82728.62 | 13.13% | 1.00 |
| 2025-09-03 | 12.94 | 12.62 | -0.32 | -2.47% | 12.56 | 13.25 | 235788 | 30314.46 | 4.97% | 0.00 |
| 2025-09-02 | 13.20 | 12.94 | -0.21 | -1.60% | 12.62 | 13.36 | 331934 | 43086.11 | 6.99% | 0.00 |
| 2025-09-01 | 12.61 | 13.15 | 0.42 | 3.30% | 12.40 | 13.20 | 380783 | 49382.98 | 8.02% | 1.00 |
| 2025-08-29 | 12.45 | 12.73 | 0.37 | 2.99% | 12.43 | 12.90 | 301158 | 38156.05 | 6.06% | 0.00 |
| 2025-08-28 | 12.20 | 12.36 | -0.03 | -0.24% | 11.67 | 12.46 | 343288 | 41425.54 | 6.91% | 0.00 |
| 2025-08-27 | 12.89 | 12.39 | -0.54 | -4.18% | 12.33 | 13.10 | 304267 | 38766.33 | 6.12% | 6.00 |
| 2025-08-26 | 13.22 | 12.93 | -0.49 | -3.65% | 12.90 | 13.34 | 354506 | 46292.11 | 7.13% | 0.00 |
| 2025-08-25 | 13.03 | 13.42 | 0.37 | 2.84% | 12.96 | 13.52 | 428825 | 57041.57 | 8.63% | 5.00 |
| 2025-08-22 | 12.98 | 13.05 | -0.04 | -0.31% | 12.73 | 13.06 | 304224 | 39175.22 | 6.12% | 10.00 |
| 2025-08-21 | 13.32 | 13.09 | -0.24 | -1.80% | 12.95 | 13.39 | 302269 | 39786.54 | 6.08% | 0.00 |
| 2025-08-20 | 13.42 | 13.33 | -0.39 | -2.84% | 13.05 | 13.69 | 470441 | 62487.59 | 9.46% | 16.00 |
| 2025-08-19 | 13.30 | 13.72 | 0.29 | 2.16% | 13.25 | 14.25 | 755822 | 104956.68 | 15.21% | 3.00 |
| 2025-08-18 | 13.20 | 13.43 | 0.14 | 1.05% | 13.16 | 13.51 | 541511 | 72204.06 | 10.89% | 23.00 |
| 2025-08-15 | 12.90 | 13.29 | 0.39 | 3.02% | 12.71 | 13.38 | 509367 | 66907.21 | 10.25% | 10.00 |
深证大盘股票行情在线 K线走势图
睿智医药(300149)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
