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
2025-10-31	11.03	11.59	0.52	4.70%	11.03	11.66	227257	25994	4.79%
2025-10-30	11.40	11.07	-0.56	-4.82%	11.03	11.43	197171	21983	4.15%
2025-10-29	11.48	11.63	0.14	1.22%	11.32	11.68	124081	14269	2.61%
2025-10-28	11.63	11.49	-0.10	-0.86%	11.45	11.68	95748	11055	2.02%
2025-10-27	11.43	11.59	0.29	2.57%	11.33	11.68	140210	16211	2.95%
2025-10-24	11.36	11.30	0.00	0.00%	11.26	11.45	75379	8547	1.59%
2025-10-23	11.42	11.30	-0.22	-1.91%	11.11	11.57	107491	12078	2.27%
2025-10-22	11.45	11.52	0.09	0.79%	11.43	11.97	124979	14531	2.63%
2025-10-21	11.25	11.43	0.18	1.60%	11.22	11.44	95615	10843	2.01%
2025-10-20	11.35	11.25	0.02	0.18%	11.15	11.52	101535	11467	2.14%
2025-10-17	11.58	11.23	-0.40	-3.44%	11.23	11.80	140672	16205	2.96%
2025-10-16	11.59	11.63	-0.08	-0.68%	11.51	11.94	172050	20087	3.63%
2025-10-15	11.11	11.71	0.66	5.97%	10.98	11.88	267235	30855	5.63%
2025-10-14	11.40	11.05	-0.25	-2.21%	10.98	11.49	122857	13792	2.59%
2025-10-13	10.71	11.30	-0.21	-1.82%	10.71	11.38	117389	13150	2.47%
2025-10-10	11.62	11.51	-0.21	-1.79%	11.47	11.72	106925	12370	2.25%
2025-10-09	11.42	11.72	0.31	2.72%	11.33	11.79	151196	17534	3.19%
2025-09-30	11.50	11.41	-0.09	-0.78%	11.41	11.56	103690	11903	2.18%
2025-09-29	11.41	11.50	0.09	0.79%	11.13	11.59	133171	15137	2.81%
2025-09-26	12.00	11.41	-0.63	-5.23%	11.38	12.00	222297	25756	4.68%
2025-09-25	12.00	12.04	0.05	0.42%	11.83	12.30	190906	23014	4.02%
2025-09-24	11.83	11.99	0.04	0.33%	11.81	12.02	148647	17751	3.13%
2025-09-23	12.60	11.95	-0.65	-5.16%	11.66	12.60	280122	33666	5.90%
2025-09-22	12.70	12.60	-0.09	-0.71%	12.42	12.93	182410	22965	3.84%
2025-09-19	12.82	12.69	-0.31	-2.38%	12.56	13.26	244626	31206	5.15%
2025-09-18	13.43	13.00	-0.44	-3.27%	12.83	13.64	382358	50512	8.06%
2025-09-17	13.89	13.44	-0.50	-3.59%	13.34	13.96	405454	54787	8.54%
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%