睿智医药 (300149) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.90	13.94	-0.03	-0.21%	13.65	14.03	395301	54573	8.33%
2025-09-15	13.41	13.97	0.57	4.25%	13.33	14.33	730559	101641	15.39%
2025-09-12	12.95	13.40	0.45	3.47%	12.76	13.68	506193	66781	10.67%
2025-09-11	12.62	12.95	-0.25	-1.89%	11.98	13.00	432426	54435	9.11%
2025-09-10	12.99	13.20	0.06	0.46%	12.98	13.68	302187	40113	6.37%
2025-09-09	13.67	13.14	-0.61	-4.44%	13.10	14.25	520516	70273	10.97%
2025-09-08	13.22	13.75	0.57	4.32%	13.18	13.86	641730	87343	13.52%
2025-09-05	13.13	13.18	0.01	0.08%	12.30	13.49	481391	61968	10.14%
2025-09-04	12.75	13.17	0.55	4.36%	12.66	13.82	622930	82728	13.13%
2025-09-03	12.94	12.62	-0.32	-2.47%	12.56	13.25	235788	30314	4.97%
2025-09-02	13.20	12.94	-0.21	-1.60%	12.62	13.36	331934	43086	6.99%
2025-09-01	12.61	13.15	0.42	3.30%	12.40	13.20	380783	49382	8.02%
2025-08-29	12.45	12.73	0.37	2.99%	12.43	12.90	301158	38156	6.06%
2025-08-28	12.20	12.36	-0.03	-0.24%	11.67	12.46	343288	41425	6.91%
2025-08-27	12.89	12.39	-0.54	-4.18%	12.33	13.10	304267	38766	6.12%
2025-08-26	13.22	12.93	-0.49	-3.65%	12.90	13.34	354506	46292	7.13%
2025-08-25	13.03	13.42	0.37	2.84%	12.96	13.52	428825	57041	8.63%
2025-08-22	12.98	13.05	-0.04	-0.31%	12.73	13.06	304224	39175	6.12%
2025-08-21	13.32	13.09	-0.24	-1.80%	12.95	13.39	302269	39786	6.08%
2025-08-20	13.42	13.33	-0.39	-2.84%	13.05	13.69	470441	62487	9.46%
2025-08-19	13.30	13.72	0.29	2.16%	13.25	14.25	755822	104956	15.21%
2025-08-18	13.20	13.43	0.14	1.05%	13.16	13.51	541511	72204	10.89%
2025-08-15	12.90	13.29	0.39	3.02%	12.71	13.38	509367	66907	10.25%
2025-08-14	13.33	12.90	-0.41	-3.08%	12.88	13.42	563556	73950	11.34%
2025-08-13	12.63	13.31	0.68	5.38%	12.40	13.66	767084	100440	15.43%
2025-08-12	12.94	12.63	-0.31	-2.40%	12.51	13.02	361500	45765	7.27%
2025-08-11	12.55	12.94	0.52	4.19%	12.45	13.00	497931	63718	10.02%
2025-08-08	12.51	12.42	-0.08	-0.64%	12.30	12.63	333322	41571	6.71%
2025-08-07	12.65	12.50	-0.21	-1.65%	12.40	12.85	400865	50402	8.06%
2025-08-06	13.00	12.71	-0.28	-2.16%	12.65	13.33	526685	67638	10.60%
2025-08-05	13.20	12.99	-0.20	-1.52%	12.90	13.40	507056	66255	10.20%
2025-08-04	13.02	13.19	-0.11	-0.83%	12.38	13.40	719171	92560	14.47%
2025-08-01	14.00	13.30	-0.94	-6.60%	13.26	14.66	971277	134680	19.54%
2025-07-31	13.78	14.24	0.49	3.56%	13.22	14.91	1343808	186900	27.03%
2025-07-30	14.01	13.75	0.14	1.03%	13.68	15.28	1631898	234384	32.83%
2025-07-29	11.42	13.61	2.27	20.02%	11.11	13.61	1240435	153379	24.95%
2025-07-28	11.41	11.34	-0.16	-1.39%	11.26	11.72	494846	56400	9.95%
2025-07-25	11.34	11.50	0.13	1.14%	11.16	11.80	787443	90905	15.84%
2025-07-24	11.18	11.37	0.29	2.62%	11.09	12.01	723059	82545	14.55%
2025-07-23	10.85	11.08	0.04	0.36%	10.75	11.86	740250	84054	14.89%
2025-07-22	11.47	11.04	-0.47	-4.08%	10.96	11.52	564942	63146	11.37%
2025-07-21	11.15	11.51	0.33	2.95%	10.90	11.63	615246	69838	12.38%
2025-07-18	11.22	11.18	-0.08	-0.71%	10.81	11.26	429799	47222	8.65%
2025-07-17	10.68	11.26	0.63	5.93%	10.61	11.38	591609	65635	11.90%
2025-07-16	10.49	10.63	0.20	1.92%	10.32	10.74	290490	30593	5.84%
2025-07-15	10.84	10.43	-0.47	-4.31%	10.30	10.84	368209	38426	7.41%
2025-07-14	10.71	10.90	0.02	0.18%	10.52	10.95	344043	37145	6.92%
2025-07-11	10.91	10.88	-0.03	-0.27%	10.79	11.26	425503	46770	8.56%
2025-07-10	10.97	10.91	-0.05	-0.46%	10.56	11.28	434371	47533	8.74%
2025-07-09	11.34	10.96	-0.24	-2.14%	10.82	11.47	541125	59839	10.89%
2025-07-08	10.75	11.20	0.41	3.80%	10.70	12.29	772948	89088	15.55%
2025-07-07	11.00	10.79	-0.38	-3.40%	10.73	11.23	461455	50352	9.28%
2025-07-04	11.30	11.17	-0.23	-2.02%	11.07	11.66	613148	69189	12.33%
2025-07-03	10.82	11.40	0.52	4.78%	10.71	11.64	797234	90322	16.04%
2025-07-02	11.11	10.88	-0.52	-4.56%	10.75	11.38	649115	71648	13.06%
2025-07-01	10.60	11.40	0.80	7.55%	10.49	11.55	1007584	110722	20.27%
2025-06-30	10.15	10.60	0.37	3.62%	10.07	10.65	412245	42659	8.29%
2025-06-27	10.24	10.23	0.01	0.10%	10.12	10.60	376078	38790	7.57%
2025-06-26	10.26	10.22	-0.18	-1.73%	9.95	10.29	357948	36355	7.20%
2025-06-25	10.75	10.40	-0.32	-2.99%	10.19	10.84	594204	62025	11.95%
2025-06-24	11.25	10.72	-0.29	-2.63%	10.66	11.29	533941	57816	10.74%
2025-06-23	10.74	11.01	0.29	2.71%	10.38	11.07	581580	62602	11.70%
2025-06-20	10.84	10.72	0.07	0.66%	10.57	11.10	573169	61750	11.53%
2025-06-19	11.01	10.65	-0.36	-3.27%	10.63	11.07	537964	57993	10.82%
2025-06-18	11.28	11.01	-0.63	-5.41%	10.87	11.88	805868	90078	16.21%
2025-06-17	12.70	11.64	-0.82	-6.58%	11.54	13.08	922916	113011	18.57%
2025-06-16	12.20	12.46	0.05	0.40%	11.58	12.80	761218	93523	15.31%
2025-06-13	12.14	12.41	-0.48	-3.72%	12.14	13.59	1149880	147671	23.13%
2025-06-12	11.80	12.89	1.31	11.31%	11.80	13.40	1320554	166631	26.57%
2025-06-11	12.25	11.58	-0.30	-2.53%	11.20	12.40	871334	100559	17.53%
2025-06-10	12.58	11.88	0.23	1.97%	11.61	13.20	1551744	191995	31.22%
2025-06-09	9.90	11.65	1.94	19.98%	9.76	11.65	719781	78908	14.48%