睿智医药

300149
🏛️ 中国 →
11.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.74 14.07 13.74 13.81 5.3M
2021-12-30 13.91 13.99 13.52 13.86 8.5M
2021-12-29 13.76 14.73 13.54 14.13 14.1M
2021-12-28 13.62 13.63 13.15 13.35 4.4M
2021-12-27 13.37 13.61 13.30 13.60 4.1M
2021-12-24 13.35 13.56 13.23 13.35 4.2M
2021-12-23 13.32 13.36 13.14 13.34 3.7M
2021-12-22 13.40 13.48 13.10 13.36 5.6M
2021-12-21 12.89 13.03 12.85 13.01 2.0M
2021-12-20 13.20 13.29 12.80 12.84 5.0M
2021-12-17 13.50 13.62 13.18 13.18 4.2M
2021-12-16 13.44 13.70 13.37 13.45 4.0M
2021-12-15 13.95 13.99 13.34 13.37 6.2M
2021-12-14 14.06 14.13 13.92 14.02 3.1M
2021-12-13 14.00 14.13 13.95 14.07 2.1M
2021-12-10 14.20 14.20 13.98 14.01 2.6M
2021-12-09 14.10 14.26 14.00 14.12 3.5M
2021-12-08 14.22 14.22 14.00 14.02 2.2M
2021-12-07 14.09 14.15 13.91 14.11 2.6M
2021-12-06 14.24 14.26 13.94 13.95 4.9M
2021-12-03 14.36 14.46 14.16 14.27 3.6M
2021-12-02 14.62 14.74 14.43 14.43 4.0M
2021-12-01 14.80 14.83 14.42 14.70 3.2M
2021-11-30 14.83 14.98 14.58 14.80 3.9M
2021-11-29 14.99 15.34 14.72 14.93 4.0M
2021-11-26 14.70 15.13 14.55 14.99 5.5M
2021-11-25 14.20 14.87 14.20 14.79 7.3M
2021-11-24 14.10 14.48 13.84 14.18 6.2M
2021-11-23 14.08 14.09 13.74 13.98 4.0M
2021-11-22 14.22 14.22 13.94 14.01 3.0M
2021-11-19 14.10 14.22 14.00 14.22 1.7M
2021-11-18 14.53 14.56 14.07 14.12 3.2M
2021-11-17 14.69 14.94 14.48 14.55 3.5M
2021-11-16 14.43 14.77 14.36 14.58 4.3M
2021-11-15 14.13 14.57 14.13 14.43 3.3M
2021-11-12 14.22 14.28 14.00 14.11 2.5M
2021-11-11 14.10 14.30 14.01 14.22 2.2M
2021-11-10 14.32 14.54 13.96 14.33 3.1M
2021-11-09 14.00 14.28 13.89 14.22 2.0M
2021-11-08 14.09 14.27 13.91 14.01 3.2M
2021-11-05 14.32 14.51 14.18 14.19 2.4M
2021-11-04 14.35 14.53 14.21 14.32 2.3M
2021-11-03 14.02 14.70 14.02 14.35 2.5M
2021-11-02 15.03 15.05 14.19 14.32 5.2M
2021-11-01 14.63 15.27 14.40 15.20 4.2M
2021-10-29 14.36 14.64 14.18 14.60 3.3M
2021-10-28 15.20 15.21 14.31 14.36 5.3M
2021-10-27 15.45 15.58 15.10 15.24 2.9M
2021-10-26 15.80 15.88 15.37 15.45 2.6M
2021-10-25 15.23 15.77 15.15 15.74 3.1M
2021-10-22 15.76 15.83 15.22 15.22 2.6M
2021-10-21 15.88 16.00 15.53 15.72 2.7M
2021-10-20 15.84 16.16 15.66 15.82 3.4M
2021-10-19 16.00 16.19 15.78 15.84 3.6M
2021-10-18 16.19 16.25 15.72 15.96 3.7M
2021-10-15 16.68 16.68 15.92 16.19 4.8M
2021-10-14 16.82 16.90 13.57 16.37 8.0M
2021-10-13 16.84 17.19 16.47 16.96 6.3M
2021-10-12 16.82 17.44 16.47 16.81 10.0M
2021-10-11 16.76 17.30 16.54 16.63 9.8M
2021-10-08 15.75 16.85 15.65 16.55 10.2M
2021-09-30 15.38 15.73 15.27 15.54 4.8M
2021-09-29 15.82 15.89 15.10 15.28 6.6M
2021-09-28 16.20 16.66 15.58 15.84 7.7M
2021-09-27 16.05 16.88 15.89 16.31 11.0M
2021-09-24 16.26 16.82 16.11 16.13 6.6M
2021-09-23 16.51 16.90 16.12 16.46 9.9M
2021-09-22 15.62 17.53 15.26 16.51 14.3M
2021-09-17 14.57 15.89 14.21 15.56 11.2M
2021-09-16 14.90 14.90 14.41 14.57 4.9M
2021-09-15 14.80 15.19 14.55 14.63 8.6M
2021-09-14 13.91 16.48 13.91 15.20 15.0M
2021-09-13 13.93 14.40 13.70 13.73 3.0M
2021-09-10 14.10 14.20 13.89 13.93 2.8M
2021-09-09 14.38 14.60 14.05 14.13 2.7M
2021-09-08 14.31 14.41 14.20 14.38 2.3M
2021-09-07 14.49 14.65 14.21 14.30 2.9M
2021-09-06 13.98 14.65 13.66 14.55 5.7M
2021-09-03 13.27 14.15 13.18 13.83 3.9M
2021-09-02 13.64 13.64 13.14 13.21 3.3M
2021-09-01 13.22 13.50 13.10 13.44 3.7M
2021-08-31 13.75 13.81 13.18 13.25 4.4M
2021-08-30 13.28 14.07 13.18 13.75 5.9M
2021-08-27 14.30 14.50 13.89 13.89 4.2M
2021-08-26 15.17 15.17 14.21 14.34 4.4M
2021-08-25 15.18 15.55 15.03 15.05 3.6M
2021-08-24 14.89 15.44 14.81 15.30 5.0M
2021-08-23 14.79 15.08 14.55 15.01 3.5M
2021-08-20 15.15 15.24 14.60 14.69 4.2M
2021-08-19 15.28 15.38 14.90 15.15 3.4M
2021-08-18 15.21 15.42 15.00 15.26 2.7M
2021-08-17 15.83 15.90 15.20 15.24 3.0M
2021-08-16 16.06 16.49 15.75 15.87 4.0M
2021-08-13 15.99 16.10 15.66 16.06 3.4M
2021-08-12 15.73 16.19 15.40 15.99 4.3M
2021-08-11 15.51 16.07 15.47 15.82 4.1M
2021-08-10 15.84 16.06 15.50 15.61 4.8M
2021-08-09 15.75 15.89 15.56 15.64 2.5M
2021-08-06 16.22 16.36 15.38 15.75 4.9M
2021-08-05 16.06 16.70 15.82 16.20 6.7M
2021-08-04 15.80 16.29 15.44 16.20 6.5M
2021-08-03 15.09 16.12 15.01 15.83 7.5M
2021-08-02 14.41 15.27 14.33 15.14 6.0M
2021-07-30 14.29 14.55 13.80 14.41 4.3M
2021-07-29 14.40 14.54 14.10 14.18 4.0M
2021-07-28 14.10 14.26 13.68 14.14 4.3M
2021-07-27 14.55 14.94 14.07 14.18 5.1M
2021-07-26 15.15 15.18 14.35 14.58 5.1M
2021-07-23 15.33 15.37 14.99 15.12 5.3M
2021-07-22 15.44 15.88 15.25 15.37 7.9M
2021-07-21 15.30 15.58 14.99 15.25 10.0M
2021-07-20 15.99 16.25 14.81 15.00 13.0M
2021-07-19 16.30 16.50 15.91 15.93 3.6M
2021-07-16 16.33 16.43 16.08 16.33 2.8M
2021-07-15 16.85 16.89 16.10 16.33 6.3M
2021-07-14 16.74 17.65 16.60 17.03 5.6M
2021-07-13 17.21 17.36 16.75 16.83 4.7M
2021-07-12 17.30 17.58 16.81 17.34 6.0M
2021-07-09 16.88 17.09 16.47 17.09 4.6M
2021-07-08 17.00 17.24 16.43 16.81 5.6M
2021-07-07 16.80 17.35 16.34 17.09 5.7M
2021-07-06 17.59 17.80 16.29 16.67 10.2M
2021-07-05 17.97 18.11 17.48 17.71 4.9M
2021-07-02 18.50 18.85 18.00 18.11 5.2M
2021-07-01 19.38 19.42 18.55 18.73 7.4M
2021-06-30 18.94 20.16 18.93 19.29 9.5M
2021-06-29 20.34 20.40 18.77 18.92 14.0M
2021-06-28 17.70 20.82 17.60 20.55 16.2M
2021-06-25 17.83 17.83 17.30 17.74 4.5M
2021-06-24 18.38 18.53 17.51 17.61 6.3M
2021-06-23 17.82 19.01 17.82 18.25 11.2M
2021-06-22 17.27 17.98 16.81 17.93 8.3M
2021-06-21 16.10 17.30 16.05 17.14 6.7M
2021-06-18 15.99 16.43 15.95 16.19 3.8M
2021-06-17 16.20 16.45 15.90 16.00 3.8M
2021-06-16 16.65 16.74 15.99 16.04 5.0M
2021-06-15 16.40 17.35 16.34 16.55 5.9M
2021-06-11 16.95 17.14 16.31 16.54 6.4M
2021-06-10 17.27 17.38 16.52 16.95 7.3M
2021-06-09 17.71 17.78 17.15 17.27 4.4M
2021-06-08 17.56 18.60 17.44 17.70 8.7M
2021-06-07 17.66 18.07 17.30 17.56 3.9M
2021-06-04 17.26 17.95 17.05 17.60 4.7M
2021-06-03 17.41 17.67 17.13 17.18 5.3M
2021-06-02 18.18 18.45 17.07 17.24 9.4M
2021-06-01 18.20 18.50 17.75 18.18 6.4M
2021-05-31 17.88 18.73 17.80 18.29 8.8M
2021-05-28 18.85 18.85 17.63 17.91 11.6M
2021-05-27 18.41 18.92 18.25 18.73 6.8M
2021-05-26 18.50 18.91 18.01 18.53 7.5M
2021-05-25 18.38 19.08 18.22 18.45 10.2M
2021-05-24 17.68 18.83 17.26 18.46 15.7M
2021-05-21 16.80 18.27 16.73 17.41 14.2M
2021-05-20 16.47 16.77 16.27 16.59 6.0M
2021-05-19 16.61 17.08 16.38 16.41 5.4M
2021-05-18 16.42 16.74 16.28 16.60 5.9M
2021-05-17 16.39 17.03 16.28 16.48 10.1M
2021-05-14 15.55 16.80 15.38 16.39 12.7M
2021-05-13 14.32 15.66 14.29 15.46 10.1M
2021-05-12 14.30 14.46 14.08 14.40 2.7M
2021-05-11 13.82 14.63 13.68 14.38 5.4M
2021-05-10 13.77 14.25 13.66 13.88 3.9M
2021-05-07 14.04 14.08 13.68 13.76 3.6M
2021-05-06 14.32 14.32 13.86 13.92 4.1M
2021-04-30 14.69 14.69 14.13 14.37 7.1M
2021-04-29 14.90 15.20 14.51 14.55 10.4M
2021-04-28 14.68 15.14 14.14 15.14 10.8M
2021-04-27 14.07 14.59 13.80 14.43 8.2M
2021-04-26 14.13 14.50 13.90 13.90 7.9M
2021-04-23 14.07 14.66 14.03 14.13 7.0M
2021-04-22 13.75 14.45 13.75 14.12 8.0M
2021-04-21 14.08 14.89 13.72 13.80 8.8M
2021-04-20 13.14 14.02 12.98 13.58 8.2M
2021-04-19 12.85 13.30 12.82 13.17 4.0M
2021-04-16 12.79 12.93 12.70 12.82 3.3M
2021-04-15 12.17 13.48 12.14 12.79 7.4M
2021-04-14 12.18 12.41 12.11 12.17 2.2M
2021-04-13 12.37 12.53 12.12 12.20 2.1M
2021-04-12 12.65 12.79 12.23 12.32 2.6M
2021-04-09 12.89 12.98 12.58 12.67 2.6M
2021-04-08 12.71 13.02 12.56 12.90 3.2M
2021-04-07 12.73 12.85 12.52 12.75 2.2M
2021-04-06 12.81 12.95 12.60 12.68 2.8M
2021-04-02 12.56 13.23 12.56 12.81 4.1M
2021-04-01 12.19 12.76 12.02 12.67 4.1M
2021-03-31 12.18 12.37 12.10 12.19 2.6M
2021-03-30 12.15 12.28 12.02 12.18 2.8M
2021-03-29 12.15 12.38 12.03 12.15 3.9M
2021-03-26 11.83 12.37 11.70 12.25 6.1M
2021-03-25 11.75 11.87 11.41 11.69 4.3M
2021-03-24 11.78 12.15 11.76 11.82 4.4M
2021-03-23 12.10 12.25 11.70 11.85 4.7M
2021-03-22 11.68 12.27 11.65 11.91 7.6M
2021-03-19 11.60 12.28 11.58 11.59 12.8M
2021-03-18 11.77 12.28 11.43 11.60 20.4M
2021-03-17 12.84 13.03 12.62 12.75 2.8M
2021-03-16 12.81 13.06 12.70 12.90 2.7M
2021-03-15 12.90 12.97 12.50 12.64 3.9M
2021-03-12 13.27 13.35 12.80 12.96 3.6M
2021-03-11 13.27 13.45 13.07 13.25 4.0M
2021-03-10 13.76 13.91 13.10 13.24 4.1M
2021-03-09 14.43 14.60 13.30 13.45 6.4M
2021-03-08 14.66 15.07 14.60 14.60 4.7M
2021-03-05 14.29 14.88 14.29 14.61 3.4M
2021-03-04 14.37 15.32 14.22 14.61 7.5M
2021-03-03 14.54 14.54 14.23 14.41 3.1M
2021-03-02 14.59 14.76 14.20 14.54 4.2M
2021-03-01 14.28 14.69 14.07 14.38 4.3M
2021-02-26 14.49 14.77 13.96 14.03 5.9M
2021-02-25 15.20 15.35 14.50 14.50 5.8M
2021-02-24 15.55 16.17 14.80 15.00 10.3M
2021-02-23 15.22 16.10 15.11 15.53 8.1M
2021-02-22 15.01 16.29 14.84 15.44 14.2M
2021-02-19 13.98 15.37 13.94 15.22 10.4M
2021-02-18 14.36 14.65 13.78 13.97 6.5M
2021-02-10 14.11 14.50 13.90 14.33 6.4M
2021-02-09 12.76 14.43 12.72 14.30 7.9M
2021-02-08 13.19 13.32 12.51 12.73 5.2M
2021-02-05 13.63 13.79 13.01 13.05 4.6M
2021-02-04 13.36 13.78 13.00 13.61 5.1M
2021-02-03 13.71 14.04 13.38 13.41 4.4M
2021-02-02 13.71 13.90 13.20 13.69 4.5M
2021-02-01 12.79 13.53 12.60 13.43 5.3M
2021-01-29 12.90 12.98 12.41 12.70 4.5M
2021-01-28 12.77 13.25 12.60 12.66 4.8M
2021-01-27 13.35 13.75 13.08 13.10 5.9M
2021-01-26 14.46 14.53 13.15 13.39 12.0M
2021-01-25 14.91 15.64 14.38 14.68 12.7M
2021-01-22 14.52 14.93 14.33 14.47 6.6M
2021-01-21 14.73 15.02 14.48 14.56 7.0M
2021-01-20 13.91 15.07 13.91 14.78 7.8M
2021-01-19 14.60 14.60 14.10 14.15 4.0M
2021-01-18 13.74 14.73 13.71 14.41 6.1M
2021-01-15 13.95 14.05 13.50 13.68 3.8M
2021-01-14 13.22 14.44 13.15 13.78 7.9M
2021-01-13 13.66 13.84 13.19 13.28 8.0M
2021-01-12 12.85 13.89 12.82 13.61 8.0M
2021-01-11 13.14 13.38 12.71 12.81 6.6M
2021-01-08 13.41 13.60 13.08 13.18 6.0M
2021-01-07 13.89 14.15 13.20 13.39 6.9M
2021-01-06 14.49 14.54 13.68 13.89 6.1M
2021-01-05 14.56 14.83 14.08 14.50 5.5M
2021-01-04 14.55 14.77 14.09 14.56 5.3M