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
2023-12-29 7.63 7.72 7.60 7.65 4.8M
2023-12-28 7.51 7.69 7.45 7.63 4.5M
2023-12-27 7.54 7.58 7.45 7.51 2.8M
2023-12-26 7.67 7.67 7.44 7.47 3.3M
2023-12-25 7.68 7.72 7.49 7.59 5.6M
2023-12-22 7.87 7.89 7.70 7.72 3.8M
2023-12-21 7.85 7.92 7.71 7.86 3.7M
2023-12-20 7.98 8.03 7.85 7.85 2.9M
2023-12-19 7.99 8.05 7.84 7.91 4.6M
2023-12-18 8.07 8.12 7.96 7.99 4.0M
2023-12-15 8.23 8.23 8.06 8.07 3.6M
2023-12-14 8.22 8.40 8.11 8.13 5.4M
2023-12-13 8.19 8.37 8.15 8.26 5.5M
2023-12-12 8.22 8.35 8.14 8.22 5.2M
2023-12-11 8.16 8.23 8.06 8.20 6.6M
2023-12-08 8.30 8.36 8.20 8.22 4.9M
2023-12-07 8.31 8.40 8.28 8.31 4.8M
2023-12-06 8.33 8.45 8.27 8.32 5.2M
2023-12-05 8.40 8.52 8.35 8.35 6.7M
2023-12-04 8.70 8.78 8.42 8.43 8.7M
2023-12-01 8.64 8.77 8.55 8.70 5.1M
2023-11-30 8.67 8.71 8.55 8.64 5.3M
2023-11-29 8.80 8.86 8.64 8.70 6.5M
2023-11-28 8.65 8.84 8.54 8.80 7.6M
2023-11-27 8.98 9.03 8.65 8.66 9.6M
2023-11-24 8.99 9.12 8.86 8.93 9.4M
2023-11-23 8.70 9.03 8.69 8.99 11.9M
2023-11-22 8.90 8.92 8.71 8.73 7.9M
2023-11-21 8.84 9.05 8.78 8.96 10.7M
2023-11-20 8.63 8.87 8.62 8.83 8.2M
2023-11-17 8.55 8.64 8.49 8.62 4.7M
2023-11-16 8.71 8.74 8.53 8.55 6.9M
2023-11-15 8.79 8.89 8.71 8.78 5.8M
2023-11-14 8.75 8.84 8.67 8.76 6.4M
2023-11-13 8.81 8.82 8.60 8.72 8.3M
2023-11-10 8.79 8.93 8.75 8.76 7.4M
2023-11-09 9.01 9.20 8.80 8.83 10.2M
2023-11-08 8.88 9.19 8.83 9.05 13.8M
2023-11-07 8.97 9.03 8.85 8.91 7.7M
2023-11-06 8.88 9.08 8.85 8.97 10.8M
2023-11-03 8.82 8.88 8.75 8.77 8.0M
2023-11-02 8.91 9.02 8.83 8.86 8.2M
2023-11-01 8.94 9.05 8.76 8.89 11.7M
2023-10-31 8.85 9.09 8.72 8.92 17.2M
2023-10-30 8.28 8.88 8.27 8.82 16.7M
2023-10-27 7.92 8.43 7.84 8.37 14.5M
2023-10-26 8.18 8.18 7.96 8.02 10.6M
2023-10-25 8.08 8.32 7.96 8.14 13.3M
2023-10-24 8.10 8.18 7.94 8.00 9.7M
2023-10-23 8.30 8.30 7.99 8.10 8.9M
2023-10-20 8.50 8.54 8.21 8.24 11.3M
2023-10-19 8.56 8.57 8.24 8.45 14.9M
2023-10-18 8.71 8.84 8.51 8.65 19.0M
2023-10-17 8.80 9.00 8.68 8.81 18.6M
2023-10-16 8.90 9.30 8.88 8.95 28.1M
2023-10-13 8.90 9.30 8.89 9.09 31.1M
2023-10-12 8.86 9.07 8.70 8.88 22.0M
2023-10-11 8.51 9.03 8.51 8.76 27.5M
2023-10-10 8.74 8.84 8.44 8.46 20.1M
2023-10-09 8.61 9.05 8.50 8.95 23.8M
2023-09-28 8.93 8.95 8.65 8.69 24.3M
2023-09-27 8.72 9.25 8.68 9.10 34.7M
2023-09-26 8.60 8.92 8.50 8.79 22.8M
2023-09-25 8.51 9.05 8.41 8.85 32.3M
2023-09-22 8.16 8.66 8.16 8.60 21.5M
2023-09-21 8.42 8.65 8.32 8.40 18.6M
2023-09-20 8.48 8.77 8.31 8.54 24.0M
2023-09-19 8.48 9.18 8.41 8.48 34.9M
2023-09-18 8.61 8.88 8.32 8.65 36.8M
2023-09-15 7.88 9.40 7.80 8.65 45.2M
2023-09-14 7.72 8.08 7.72 7.92 11.6M
2023-09-13 7.99 8.05 7.66 7.74 10.8M
2023-09-12 7.76 8.15 7.75 8.11 14.5M
2023-09-11 7.53 7.81 7.40 7.75 8.4M
2023-09-08 7.42 7.54 7.42 7.48 2.1M
2023-09-07 7.54 7.63 7.44 7.45 4.0M
2023-09-06 7.65 7.69 7.50 7.58 4.7M
2023-09-05 7.69 7.76 7.60 7.64 4.7M
2023-09-04 7.61 7.69 7.54 7.69 4.7M
2023-09-01 7.60 7.68 7.51 7.54 4.6M
2023-08-31 7.54 7.66 7.43 7.62 6.7M
2023-08-30 7.54 7.72 7.52 7.57 6.3M
2023-08-29 7.23 7.56 7.16 7.54 10.1M
2023-08-28 7.51 7.63 7.17 7.20 9.2M
2023-08-25 7.25 7.28 7.08 7.12 6.7M
2023-08-24 7.24 7.33 7.06 7.27 8.6M
2023-08-23 7.55 7.56 7.21 7.25 11.4M
2023-08-22 7.73 7.84 7.43 7.60 10.9M
2023-08-21 7.98 7.99 7.73 7.73 11.8M
2023-08-18 8.43 8.44 7.98 8.00 16.5M
2023-08-17 8.50 8.61 8.37 8.49 15.0M
2023-08-16 8.82 9.06 8.57 8.57 20.8M
2023-08-15 8.71 9.25 8.47 8.89 24.9M
2023-08-14 8.76 8.92 8.48 8.62 20.0M
2023-08-11 9.06 9.38 8.88 8.98 29.9M
2023-08-10 9.15 9.15 8.89 8.98 24.9M
2023-08-09 8.93 9.74 8.83 9.20 45.4M
2023-08-08 8.61 9.27 8.56 9.11 40.8M
2023-08-07 8.60 8.93 8.45 8.65 28.6M
2023-08-04 8.85 9.05 8.66 8.70 43.3M
2023-08-03 8.35 9.56 8.35 9.47 61.4M
2023-08-02 8.15 8.18 7.94 7.97 3.8M
2023-08-01 8.16 8.27 8.09 8.15 2.9M
2023-07-31 8.10 8.20 8.03 8.17 4.0M
2023-07-28 7.97 8.09 7.89 8.07 3.2M
2023-07-27 8.08 8.09 7.94 7.96 2.2M
2023-07-26 8.00 8.08 7.96 8.04 2.9M
2023-07-25 8.03 8.08 7.92 7.99 3.0M
2023-07-24 7.78 8.01 7.78 7.98 3.3M
2023-07-21 7.78 7.93 7.71 7.80 2.6M
2023-07-20 7.72 7.85 7.72 7.78 1.8M
2023-07-19 7.84 7.89 7.73 7.76 1.7M
2023-07-18 7.84 7.84 7.73 7.79 1.6M
2023-07-17 7.85 7.86 7.70 7.82 1.9M
2023-07-14 7.94 8.00 7.85 7.90 2.1M
2023-07-13 7.86 7.98 7.84 7.94 3.4M
2023-07-12 7.95 7.96 7.83 7.83 2.3M
2023-07-11 7.92 7.97 7.85 7.97 2.4M
2023-07-10 7.88 8.03 7.87 7.90 2.7M
2023-07-07 8.08 8.16 7.89 7.93 3.4M
2023-07-06 8.28 8.28 8.04 8.07 4.8M
2023-07-05 7.88 8.30 7.84 8.29 10.4M
2023-07-04 7.84 7.94 7.77 7.88 2.6M
2023-07-03 7.79 7.88 7.76 7.82 2.8M
2023-06-30 7.66 7.94 7.61 7.81 5.3M
2023-06-29 7.80 7.85 7.64 7.65 3.6M
2023-06-28 7.62 7.67 7.44 7.57 2.7M
2023-06-27 7.44 7.73 7.44 7.62 3.1M
2023-06-26 7.61 7.63 7.47 7.48 3.1M
2023-06-21 7.92 7.94 7.64 7.64 6.0M
2023-06-20 7.99 8.08 7.89 7.91 3.4M
2023-06-19 8.06 8.13 7.98 7.98 3.3M
2023-06-16 8.16 8.20 8.05 8.08 3.0M
2023-06-15 8.04 8.15 8.00 8.13 3.6M
2023-06-14 8.04 8.15 7.99 8.07 3.1M
2023-06-13 8.11 8.14 8.00 8.01 2.6M
2023-06-12 8.11 8.15 7.97 8.06 4.4M
2023-06-09 7.92 8.21 7.88 8.15 6.5M
2023-06-08 8.07 8.08 7.91 7.91 3.4M
2023-06-07 8.06 8.16 8.00 8.08 2.5M
2023-06-06 8.22 8.30 8.02 8.05 2.9M
2023-06-05 8.37 8.41 8.23 8.25 4.1M
2023-06-02 8.42 8.48 8.29 8.35 4.9M
2023-06-01 8.23 8.51 8.17 8.42 7.5M
2023-05-31 8.16 8.55 8.12 8.29 8.9M
2023-05-30 8.08 8.24 8.00 8.16 3.8M
2023-05-29 8.12 8.27 8.08 8.14 4.4M
2023-05-26 8.07 8.16 7.98 8.11 3.1M
2023-05-25 8.24 8.24 7.99 8.04 4.1M
2023-05-24 8.18 8.46 8.18 8.23 4.8M
2023-05-23 8.21 8.54 8.20 8.36 7.5M
2023-05-22 8.10 8.19 8.06 8.18 3.5M
2023-05-19 8.00 8.20 7.91 8.19 4.6M
2023-05-18 8.12 8.14 7.98 8.00 3.4M
2023-05-17 8.08 8.13 7.88 8.10 3.2M
2023-05-16 8.22 8.23 8.08 8.11 2.7M
2023-05-15 8.15 8.24 8.02 8.20 5.1M
2023-05-12 8.27 8.28 8.15 8.15 2.6M
2023-05-11 8.35 8.40 8.23 8.24 3.8M
2023-05-10 8.49 8.49 8.30 8.34 3.6M
2023-05-09 8.44 8.60 8.33 8.33 4.4M
2023-05-08 8.60 8.70 8.46 8.48 4.2M
2023-05-05 8.78 8.86 8.46 8.60 5.4M
2023-05-04 8.59 8.86 8.58 8.78 6.0M
2023-04-28 8.39 8.72 8.36 8.67 9.4M
2023-04-27 8.90 8.91 8.14 8.47 20.5M
2023-04-26 9.39 9.61 9.31 9.50 5.7M
2023-04-25 10.00 10.05 9.23 9.45 11.2M
2023-04-24 10.12 10.24 9.98 10.05 6.3M
2023-04-21 10.33 10.43 10.08 10.17 8.1M
2023-04-20 10.50 10.55 10.28 10.32 6.8M
2023-04-19 10.71 10.71 10.46 10.53 6.8M
2023-04-18 10.78 10.78 10.53 10.61 6.3M
2023-04-17 10.89 10.94 10.68 10.81 10.4M
2023-04-14 10.68 11.09 10.67 10.93 19.5M
2023-04-13 10.32 10.70 10.20 10.64 13.4M
2023-04-12 10.48 10.55 10.31 10.36 7.6M
2023-04-11 10.56 10.60 10.33 10.42 5.8M
2023-04-10 10.55 10.66 10.42 10.52 9.0M
2023-04-07 10.19 10.59 10.13 10.50 12.2M
2023-04-06 10.30 10.30 10.13 10.19 4.7M
2023-04-04 10.26 10.32 10.13 10.18 5.9M
2023-04-03 10.35 10.40 10.12 10.19 8.0M
2023-03-31 10.25 10.41 10.22 10.35 5.4M
2023-03-30 10.49 10.57 10.21 10.27 8.3M
2023-03-29 10.79 10.79 10.36 10.47 12.2M
2023-03-28 10.80 11.06 10.68 10.78 20.4M
2023-03-27 10.20 10.94 10.12 10.72 24.4M
2023-03-24 10.28 10.33 10.16 10.19 3.4M
2023-03-23 10.37 10.39 10.17 10.24 4.4M
2023-03-22 10.10 10.40 10.09 10.33 8.0M
2023-03-21 9.84 10.08 9.82 10.06 3.9M
2023-03-20 9.94 9.96 9.80 9.84 3.5M
2023-03-17 10.10 10.17 9.87 9.93 6.5M
2023-03-16 10.28 10.28 10.05 10.08 3.4M
2023-03-15 10.12 10.34 10.12 10.31 5.1M
2023-03-14 10.06 10.25 9.94 10.13 4.3M
2023-03-13 10.11 10.21 10.01 10.06 4.1M
2023-03-10 10.29 10.29 10.13 10.20 3.1M
2023-03-09 10.26 10.34 10.25 10.27 2.9M
2023-03-08 10.40 10.48 10.20 10.28 5.2M
2023-03-07 10.48 10.61 10.44 10.44 6.1M
2023-03-06 10.44 10.50 10.36 10.47 2.8M
2023-03-03 10.42 10.52 10.35 10.44 3.6M
2023-03-02 10.56 10.61 10.41 10.42 4.8M
2023-03-01 10.55 10.60 10.48 10.58 4.1M
2023-02-28 10.36 10.56 10.35 10.56 4.2M
2023-02-27 10.50 10.56 10.30 10.36 5.3M
2023-02-24 10.61 10.69 10.46 10.56 5.0M
2023-02-23 11.00 11.00 10.58 10.66 8.9M
2023-02-22 10.90 10.98 10.76 10.94 7.5M
2023-02-21 11.06 11.07 10.86 10.91 8.6M
2023-02-20 11.37 11.40 10.76 11.04 12.4M
2023-02-17 11.45 11.60 11.22 11.27 14.8M
2023-02-16 11.07 11.45 11.06 11.38 18.5M
2023-02-15 11.23 11.27 11.01 11.06 7.8M
2023-02-14 11.19 11.26 11.08 11.23 6.9M
2023-02-13 11.00 11.22 10.93 11.18 7.4M
2023-02-10 11.12 11.21 10.99 11.04 6.2M
2023-02-09 11.04 11.15 10.84 11.13 7.7M
2023-02-08 11.00 11.15 10.97 11.12 8.0M
2023-02-07 10.96 11.15 10.91 11.04 6.6M
2023-02-06 11.18 11.18 10.94 10.97 8.9M
2023-02-03 11.30 11.38 11.08 11.20 11.9M
2023-02-02 10.71 11.69 10.66 11.43 22.6M
2023-02-01 10.60 10.69 10.43 10.68 7.9M
2023-01-31 10.48 10.74 10.31 10.58 10.2M
2023-01-30 10.97 11.09 10.85 10.90 6.7M
2023-01-20 10.99 11.08 10.84 10.93 5.4M
2023-01-19 10.66 11.07 10.57 10.93 9.1M
2023-01-18 10.84 10.84 10.61 10.68 5.0M
2023-01-17 10.99 11.05 10.73 10.78 6.7M
2023-01-16 10.70 11.15 10.68 11.03 10.4M
2023-01-13 10.59 10.70 10.50 10.68 4.8M
2023-01-12 10.57 10.74 10.46 10.52 4.4M
2023-01-11 10.56 10.71 10.53 10.57 3.8M
2023-01-10 10.61 10.70 10.48 10.63 4.9M
2023-01-09 10.59 10.67 10.54 10.58 4.3M
2023-01-06 10.73 10.78 10.51 10.57 7.3M
2023-01-05 10.62 10.80 10.50 10.77 7.4M
2023-01-04 10.60 10.79 10.53 10.66 6.3M
2023-01-03 10.46 10.68 10.40 10.64 6.6M