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
2025-12-16	9.63	9.48	-0.13	-1.35%	9.47	9.69	60219	5738	1.27%
2025-12-15	9.75	9.61	-0.21	-2.14%	9.60	9.81	60909	5906	1.28%
2025-12-12	9.79	9.82	0.00	0.00%	9.74	9.90	59176	5817	1.25%
2025-12-11	10.01	9.82	-0.16	-1.60%	9.82	10.05	49929	4944	1.05%
2025-12-10	9.95	9.98	-0.02	-0.20%	9.81	10.05	57810	5743	1.22%
2025-12-09	9.98	10.00	0.01	0.10%	9.96	10.30	105731	10688	2.23%
2025-12-08	9.94	9.99	0.10	1.01%	9.94	10.07	60837	6088	1.28%
2025-12-05	9.87	9.89	0.02	0.20%	9.67	9.92	60246	5916	1.27%
2025-12-04	9.86	9.87	0.01	0.10%	9.74	9.93	51124	5031	1.08%
2025-12-03	10.17	9.86	-0.26	-2.57%	9.81	10.19	97780	9686	2.06%
2025-12-02	10.32	10.12	-0.20	-1.94%	10.10	10.32	55448	5630	1.17%
2025-12-01	10.39	10.32	-0.07	-0.67%	10.30	10.43	60186	6221	1.27%
2025-11-28	10.39	10.39	-0.01	-0.10%	10.26	10.40	55396	5725	1.17%
2025-11-27	10.30	10.40	-0.02	-0.19%	10.24	10.50	71363	7412	1.50%
2025-11-26	10.39	10.42	0.07	0.68%	10.34	10.72	94679	9983	2.00%
2025-11-25	10.40	10.35	0.07	0.68%	10.27	10.50	62320	6486	1.31%
2025-11-24	10.12	10.28	0.17	1.68%	10.10	10.35	72304	7391	1.52%
2025-11-21	10.58	10.11	-0.50	-4.71%	10.08	10.69	123931	12725	2.61%
2025-11-20	10.86	10.61	-0.26	-2.39%	10.59	10.96	94097	10099	1.98%
2025-11-19	11.11	10.87	-0.28	-2.51%	10.74	11.18	103482	11293	2.18%
2025-11-18	11.23	11.15	-0.10	-0.89%	11.08	11.34	107533	12018	2.27%
2025-11-17	11.90	11.25	-0.42	-3.60%	11.22	11.99	183153	20837	3.86%
2025-11-14	11.13	11.67	0.42	3.73%	11.11	11.90	302681	35086	6.38%
2025-11-13	11.01	11.25	0.32	2.93%	10.91	11.29	144777	16175	3.05%
2025-11-12	11.00	10.93	-0.11	-1.00%	10.88	11.13	83454	9176	1.76%
2025-11-11	10.89	11.04	0.13	1.19%	10.82	11.06	92185	10087	1.94%
2025-11-10	10.86	10.91	0.09	0.83%	10.83	10.98	63173	6895	1.33%
2025-11-07	11.00	10.82	-0.18	-1.64%	10.81	11.00	89475	9719	1.89%
2025-11-06	11.20	11.00	-0.15	-1.35%	10.95	11.20	99069	10892	2.09%
2025-11-05	11.11	11.15	-0.07	-0.62%	11.06	11.29	83183	9281	1.75%
2025-11-04	11.60	11.22	-0.41	-3.53%	11.15	11.60	137624	15524	2.90%
2025-11-03	11.67	11.63	0.04	0.35%	11.47	11.77	141067	16351	2.97%
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%