睿智医药（300149）历史行情

以下为睿智医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.350	9.470	9.560	8.980	0.020	0.212%	2,285.42万	2.12亿	4.746%
2026-10-08	10.080	9.450	10.080	9.370	-0.450	-4.545%	25.62万	0.00亿	0.000%
2026-10-07	9.610	9.900	10.090	9.600	0.260	2.697%	3,369.18万	3.35亿	6.996%
2026-10-06	9.610	9.900	10.090	9.600	0.260	2.697%	3,369.18万	3.35亿	6.996%
2026-10-05	9.610	9.900	10.090	9.600	0.260	2.697%	3,369.18万	3.35亿	6.996%
2026-10-02	9.610	9.900	10.090	9.600	0.260	2.697%	3,369.18万	3.35亿	6.996%
2026-10-01	9.610	9.900	10.090	9.600	0.260	2.697%	3,369.18万	3.35亿	6.996%
2026-09-30	9.610	9.900	10.090	9.600	0.260	2.697%	33.69万	0.00亿	0.000%
2026-09-29	9.740	9.640	10.100	9.520	-0.060	-0.619%	23.98万	0.00亿	0.000%
2026-09-28	9.770	9.700	10.030	9.500	0.050	0.518%	25.60万	0.00亿	0.000%
2026-09-27	10.060	9.650	10.100	9.600	-0.360	-3.596%	2,619.87万	2.57亿	5.440%
2026-09-24	10.060	9.650	10.100	9.600	-0.360	-3.596%	26.20万	0.00亿	0.000%
2026-09-23	9.970	10.010	10.170	9.840	0.030	0.301%	29.85万	0.00亿	0.000%
2026-09-22	9.750	9.980	10.080	9.630	0.040	0.402%	46.54万	0.00亿	0.000%
2026-09-21	9.310	9.940	10.010	9.310	0.690	7.459%	49.02万	0.00亿	0.000%
2026-09-18	9.140	9.250	9.660	9.090	0.210	2.323%	28.64万	0.00亿	0.000%
2026-09-17	8.870	9.040	9.160	8.850	0.100	1.119%	17.29万	0.00亿	0.000%
2026-09-16	8.750	8.940	8.970	8.710	0.140	1.591%	10.50万	0.00亿	0.000%
2026-09-15	9.000	8.800	9.030	8.800	-0.220	-2.439%	11.28万	0.00亿	0.000%
2026-09-14	8.660	9.020	9.080	8.620	0.280	3.204%	17.33万	0.00亿	0.000%
2026-09-11	8.900	8.740	8.900	8.610	-0.230	-2.564%	13.82万	0.00亿	0.000%
2026-09-10	9.180	8.970	9.210	8.850	-0.300	-3.236%	16.93万	0.00亿	0.000%
2026-09-09	9.240	9.270	9.380	9.100	-0.100	-1.067%	18.18万	0.00亿	0.000%
2026-09-08	9.070	9.370	9.380	8.950	0.380	4.227%	28.60万	0.00亿	0.000%
2026-09-07	8.900	8.990	9.030	8.830	0.060	0.672%	10.11万	0.00亿	0.000%
2026-09-04	9.170	8.930	9.190	8.880	-0.140	-1.544%	15.00万	0.00亿	0.000%
2026-09-03	9.110	9.070	9.180	8.960	-0.050	-0.548%	13.54万	0.00亿	0.000%
2026-09-02	9.310	9.120	9.320	9.060	-0.150	-1.618%	16.64万	0.00亿	0.000%
2026-09-01	9.240	9.270	9.290	9.120	0.060	0.651%	18.28万	0.00亿	0.000%
2026-08-31	9.300	9.210	9.470	9.100	-0.470	-4.855%	30.54万	0.00亿	0.000%
2026-08-28	9.900	9.680	9.900	9.670	-0.250	-2.518%	22.25万	0.00亿	0.000%
2026-08-27	9.790	9.930	9.970	9.700	0.050	0.506%	24.09万	0.00亿	0.000%
2026-08-26	10.160	9.880	10.350	9.720	-0.260	-2.564%	26.42万	0.00亿	0.000%
2026-08-25	9.540	10.140	10.220	9.430	0.440	4.536%	36.99万	0.00亿	0.000%
2026-08-24	10.390	9.700	10.540	9.660	-0.680	-6.551%	33.86万	0.00亿	0.000%
2026-08-21	10.980	10.380	11.130	10.330	-0.970	-8.546%	52.73万	0.00亿	0.000%
2026-08-20	10.980	11.350	12.000	10.420	1.070	10.409%	78.04万	0.00亿	0.000%
2026-08-19	10.800	10.280	10.930	10.230	-0.490	-4.550%	29.70万	0.00亿	0.000%
2026-08-18	10.990	10.770	11.030	10.680	-0.310	-2.798%	31.26万	0.00亿	0.000%
2026-08-17	11.050	11.080	11.210	10.690	-0.120	-1.071%	39.17万	0.00亿	0.000%
2026-08-14	11.290	11.200	11.680	10.900	-0.140	-1.235%	51.69万	0.00亿	0.000%
2026-08-13	10.820	11.340	12.290	10.530	0.540	5.000%	83.27万	0.00亿	0.000%
2026-08-12	10.720	10.800	11.410	10.720	-0.270	-2.439%	57.07万	0.00亿	0.000%
2026-08-11	10.320	11.070	11.900	10.250	0.590	5.630%	82.33万	0.00亿	0.000%
2026-08-10	10.510	10.480	10.940	10.300	0.060	0.576%	71.85万	0.00亿	0.000%
2026-08-07	9.630	10.420	10.490	9.560	0.730	7.534%	76.00万	0.00亿	0.000%
2026-08-06	10.040	9.690	10.360	9.690	-0.010	-0.103%	58.83万	0.00亿	0.000%
2026-08-05	9.410	9.700	9.700	9.330	0.180	1.891%	42.25万	0.00亿	0.000%
2026-08-04	9.390	9.520	9.980	9.320	0.410	4.501%	45.78万	0.00亿	0.000%
2026-08-03	8.980	9.110	9.130	8.830	0.160	1.788%	19.76万	0.00亿	0.000%
2026-07-31	8.500	8.950	9.070	8.500	0.350	4.070%	27.67万	0.00亿	0.000%
2026-07-30	8.880	8.600	9.160	8.510	-0.340	-3.803%	29.20万	0.00亿	0.000%
2026-07-29	9.200	8.940	9.440	8.840	-0.170	-1.866%	31.97万	0.00亿	0.000%
2026-07-28	9.210	9.110	9.620	9.070	-0.230	-2.463%	31.41万	0.00亿	0.000%
2026-07-27	8.370	9.340	9.590	8.310	0.790	9.240%	53.71万	0.00亿	0.000%
2026-07-24	9.410	8.550	9.590	8.550	-1.010	-10.565%	53.95万	0.00亿	0.000%
2026-07-23	9.490	9.560	9.980	9.470	-0.320	-3.239%	44.39万	0.00亿	0.000%
2026-07-22	9.350	9.880	10.240	9.300	0.140	1.437%	61.75万	0.00亿	0.000%
2026-07-21	9.780	9.740	9.920	8.910	-0.440	-4.322%	65.38万	0.00亿	0.000%
2026-07-20	9.400	10.180	10.190	9.200	0.520	5.383%	72.19万	0.00亿	0.000%
2026-07-17	10.700	9.660	10.770	9.570	-1.430	-12.894%	86.03万	0.00亿	0.000%
2026-07-16	10.170	11.090	11.400	10.100	0.700	6.737%	129.13万	0.00亿	0.000%
2026-07-15	8.750	10.390	10.390	8.670	1.730	19.977%	73.96万	0.00亿	0.000%
2026-07-14	8.590	8.660	8.750	8.190	0.020	0.231%	21.82万	0.00亿	0.000%
2026-07-13	8.910	8.640	9.070	8.580	-0.310	-3.464%	24.23万	0.00亿	0.000%
2026-07-10	8.330	8.950	9.250	8.210	0.500	5.917%	38.31万	0.00亿	0.000%
2026-07-09	8.550	8.450	8.960	8.250	-0.330	-3.759%	25.68万	0.00亿	0.000%
2026-07-08	8.990	8.780	9.300	8.710	0.000	0.000%	20.72万	0.00亿	0.000%
2026-07-07	9.230	8.780	9.330	8.750	-0.670	-7.090%	30.31万	0.00亿	0.000%
2026-07-06	9.310	9.450	10.090	9.170	-0.060	-0.631%	38.73万	0.00亿	0.000%
2026-07-03	9.450	9.510	9.680	9.150	0.050	0.529%	33.30万	0.00亿	0.000%
2026-07-02	9.700	9.460	10.140	9.390	-0.440	-4.444%	44.10万	0.00亿	0.000%
2026-07-01	9.540	9.900	10.100	9.110	0.360	3.774%	59.07万	0.00亿	0.000%
2026-06-30	9.420	9.540	9.700	9.180	-0.320	-3.245%	50.73万	0.00亿	0.000%
2026-06-29	8.500	9.860	9.950	8.350	1.360	16.000%	67.87万	0.00亿	0.000%
2026-06-26	8.930	8.500	9.680	8.500	-0.610	-6.696%	34.06万	0.00亿	0.000%
2026-06-25	8.740	9.110	9.300	8.570	0.100	1.110%	48.13万	0.00亿	0.000%
2026-06-24	9.230	9.010	9.560	8.810	-0.130	-1.422%	60.34万	0.00亿	0.000%
2026-06-23	7.570	9.140	9.140	7.530	1.520	19.948%	37.69万	0.00亿	0.000%
2026-06-22	7.640	7.620	7.640	7.220	-0.030	-0.392%	13.33万	0.00亿	0.000%
2026-06-18	7.550	7.650	7.770	7.460	0.100	1.325%	11.37万	0.00亿	0.000%
2026-06-17	7.720	7.550	7.750	7.530	-0.170	-2.202%	8.20万	0.00亿	0.000%
2026-06-16	7.840	7.720	7.840	7.620	-0.090	-1.152%	7.07万	0.00亿	0.000%
2026-06-15	7.860	7.810	7.990	7.750	-0.070	-0.888%	7.49万	0.00亿	0.000%
2026-06-12	7.810	7.880	7.920	7.620	0.200	2.604%	8.86万	0.00亿	0.000%
2026-06-11	7.810	7.680	7.810	7.590	-0.160	-2.041%	7.59万	0.00亿	0.000%
2026-06-10	7.890	7.840	7.980	7.690	-0.080	-1.010%	6.76万	0.00亿	0.000%
2026-06-09	7.990	7.920	8.020	7.750	0.000	0.000%	8.17万	0.00亿	0.000%
2026-06-08	8.010	7.920	8.200	7.760	-0.200	-2.463%	10.79万	0.00亿	0.000%
2026-06-05	8.230	8.120	8.380	8.080	-0.040	-0.490%	8.79万	0.00亿	0.000%
2026-06-04	8.240	8.160	8.300	8.030	-0.120	-1.449%	9.24万	0.00亿	0.000%
2026-06-03	8.320	8.280	8.350	8.060	-0.040	-0.481%	11.44万	0.00亿	0.000%
2026-06-02	8.660	8.320	8.660	8.250	-0.310	-3.592%	10.82万	0.00亿	0.000%
2026-06-01	8.620	8.630	8.770	8.530	-0.090	-1.032%	12.28万	0.00亿	0.000%
2026-05-29	8.540	8.720	9.140	8.280	0.280	3.318%	24.68万	0.00亿	0.000%
2026-05-28	8.460	8.440	8.490	8.220	-0.020	-0.236%	8.20万	0.00亿	0.000%
2026-05-27	8.550	8.460	8.580	8.350	-0.100	-1.168%	8.23万	0.00亿	0.000%
2026-05-26	8.800	8.560	8.800	8.440	-0.300	-3.386%	11.58万	0.00亿	0.000%
2026-05-25	9.060	8.860	9.090	8.720	-0.140	-1.556%	10.88万	0.00亿	0.000%
2026-05-22	9.110	9.000	9.210	8.900	-0.100	-1.099%	10.71万	0.00亿	0.000%
2026-05-21	9.220	9.100	9.450	9.090	-0.150	-1.622%	11.11万	0.00亿	0.000%
2026-05-20	9.370	9.250	9.470	9.200	-0.130	-1.386%	8.24万	0.00亿	0.000%
2026-05-19	9.390	9.380	9.540	9.300	-0.020	-0.213%	8.93万	0.00亿	0.000%
2026-05-18	9.440	9.400	9.530	9.260	-0.040	-0.424%	8.97万	0.00亿	0.000%
2026-05-15	9.500	9.440	9.740	9.360	-0.090	-0.944%	11.67万	0.00亿	0.000%
2026-05-14	9.830	9.530	9.880	9.530	-0.300	-3.052%	12.95万	0.00亿	0.000%
2026-05-13	9.870	9.830	9.940	9.760	-0.070	-0.707%	12.38万	0.00亿	0.000%
2026-05-12	10.060	9.900	10.090	9.880	-0.240	-2.367%	15.87万	0.00亿	0.000%
2026-05-11	10.150	10.140	10.240	9.910	0.090	0.896%	19.83万	0.00亿	0.000%
2026-05-08	10.000	10.050	10.150	9.940	0.070	0.701%	11.61万	0.00亿	0.000%
2026-05-07	10.060	9.980	10.130	9.850	-0.040	-0.399%	13.27万	0.00亿	0.000%
2026-05-06	9.950	10.020	10.060	9.950	0.030	0.300%	13.29万	0.00亿	0.000%
2026-04-30	10.000	9.990	10.120	9.890	-0.010	-0.100%	12.16万	0.00亿	0.000%
2026-04-29	10.170	10.000	10.170	9.680	-0.600	-5.660%	27.59万	0.00亿	0.000%
2026-04-28	10.500	10.600	10.880	10.470	0.100	0.952%	20.86万	0.00亿	0.000%
2026-04-27	10.580	10.500	10.590	10.270	-0.070	-0.662%	16.54万	0.00亿	0.000%
2026-04-24	10.610	10.570	10.740	10.400	-0.090	-0.844%	15.73万	0.00亿	0.000%
2026-04-23	10.890	10.660	10.920	10.600	-0.300	-2.737%	19.23万	0.00亿	0.000%
2026-04-22	10.710	10.960	10.970	10.610	0.150	1.388%	19.31万	0.00亿	0.000%
2026-04-21	11.100	10.810	11.300	10.760	-0.370	-3.309%	30.40万	0.00亿	0.000%
2026-04-20	10.970	11.180	11.200	10.970	0.090	0.812%	20.45万	0.00亿	0.000%
2026-04-17	11.270	11.090	11.320	10.960	-0.330	-2.890%	31.25万	0.00亿	0.000%
2026-04-16	11.200	11.420	11.450	11.100	-0.170	-1.467%	39.75万	0.00亿	0.000%
2026-04-15	11.560	11.590	11.720	11.020	0.340	3.022%	61.00万	0.00亿	0.000%
2026-04-14	11.040	11.250	11.270	10.850	0.210	1.902%	37.82万	0.00亿	0.000%
2026-04-13	11.100	11.040	11.100	10.920	0.000	0.000%	24.10万	0.00亿	0.000%
2026-04-10	11.110	11.200	11.520	10.950	0.000	0.000%	39.47万	0.00亿	0.000%
2026-04-09	11.570	11.280	11.930	11.040	0.000	0.000%	58.09万	0.00亿	0.000%
2026-04-08	11.810	11.670	11.920	11.440	0.000	0.000%	55.26万	0.00亿	0.000%
2026-04-07	11.970	11.660	12.080	11.400	0.000	0.000%	57.21万	0.00亿	0.000%
2026-04-03	11.920	12.020	12.230	11.770	0.000	0.000%	72.00万	0.00亿	0.000%
2026-04-02	12.500	12.740	13.050	11.880	0.000	0.000%	128.77万	0.00亿	0.000%
2026-04-01	10.430	12.420	12.420	10.320	0.000	0.000%	70.64万	0.00亿	0.000%