睿智医药(300149)股票信息
| 股票代码 | 300149 |
| 股票名称 | 睿智医药 |
| 最新价/元 | 7.77 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 11.96 |
| 买入/元 | 7.77 |
| 卖出/元 | 7.78 |
| 昨收/元 | 6.94 |
| 今开/元 | 8.25 |
| 最高/元 | 8.25 |
| 最低/元 | 7.03 |
| 成交量/手 | 741352.09 |
| 成交额/万 | 56623.70 |
| 股净值/元 | -4.27 |
| 市净率 | 2.78 |
| 总市值/万 | 388326.65 |
| 流通值/万 | 387642.21 |
| 换手率/% | 14.86 |
| 入市日期 | 2010-12-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
睿智医药(300149)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.25 | 7.77 | 0.83 | 11.96 | 741352.09 | 56623.70 | 14.86 |
| 2024-09-30 | 6.19 | 6.94 | 0.86 | 14.15 | 809497.89 | 52722.96 | 16.23 |
| 2024-09-27 | 5.88 | 6.08 | 0.18 | 3.05 | 656011.96 | 39848.13 | 13.15 |
| 2024-09-26 | 5.60 | 5.90 | -0.19 | -3.12 | 712721.68 | 40993.49 | 14.29 |
| 2024-09-25 | 5.23 | 6.09 | 0.70 | 12.99 | 908219.38 | 52369.81 | 18.20 |
| 2024-09-24 | 5.25 | 5.39 | 0.25 | 4.86 | 753976.58 | 40954.22 | 15.11 |
| 2024-09-23 | 4.68 | 5.14 | 0.86 | 20.09 | 425145.98 | 21175.40 | 8.52 |
| 2024-09-20 | 4.49 | 4.28 | -0.32 | -6.96 | 275698.06 | 11969.74 | 5.53 |
| 2024-09-19 | 4.64 | 4.60 | -0.19 | -3.97 | 378824.74 | 17016.03 | 7.59 |
| 2024-09-18 | 4.91 | 4.79 | -0.05 | -1.03 | 317417.50 | 15300.02 | 6.36 |
| 2024-09-13 | 4.64 | 4.84 | 0.20 | 4.31 | 434663.56 | 20895.91 | 8.71 |
| 2024-09-12 | 4.56 | 4.64 | -0.02 | -0.43 | 280066.10 | 13062.09 | 5.61 |
| 2024-09-11 | 4.75 | 4.66 | 0.05 | 1.09 | 359793.10 | 17182.44 | 7.21 |
| 2024-09-10 | 4.70 | 4.61 | -0.19 | -3.96 | 291043.12 | 13356.14 | 5.83 |
| 2024-09-09 | 4.48 | 4.80 | 0.40 | 9.09 | 367149.92 | 17283.65 | 7.36 |
| 2024-09-06 | 4.54 | 4.40 | -0.16 | -3.51 | 131294.74 | 5827.48 | 2.63 |
| 2024-09-05 | 4.43 | 4.56 | 0.15 | 3.40 | 163957.00 | 7452.44 | 3.29 |
| 2024-09-04 | 4.49 | 4.41 | -0.07 | -1.56 | 127821.00 | 5707.34 | 2.56 |
| 2024-09-03 | 4.50 | 4.48 | -0.05 | -1.10 | 170014.51 | 7632.77 | 3.41 |
| 2024-09-02 | 4.59 | 4.53 | -0.06 | -1.31 | 200312.29 | 9238.04 | 4.02 |
| 2024-08-30 | 4.49 | 4.59 | 0.04 | 0.88 | 196333.00 | 9010.70 | 3.94 |
| 2024-08-29 | 4.59 | 4.55 | 0.02 | 0.44 | 132904.91 | 6051.15 | 2.66 |
| 2024-08-28 | 4.45 | 4.53 | 0.01 | 0.22 | 166335.21 | 7510.89 | 3.33 |
| 2024-08-27 | 4.45 | 4.52 | 0.03 | 0.67 | 220120.92 | 10025.60 | 4.41 |
| 2024-08-26 | 4.58 | 4.49 | 0.02 | 0.45 | 125376.33 | 5643.40 | 2.51 |
| 2024-08-23 | 4.53 | 4.47 | -0.06 | -1.33 | 116381.00 | 5189.55 | 2.33 |
| 2024-08-22 | 4.65 | 4.53 | -0.08 | -1.74 | 134656.00 | 6139.15 | 2.70 |
| 2024-08-21 | 4.66 | 4.61 | -0.01 | -0.22 | 104037.28 | 4803.01 | 2.09 |
| 2024-08-20 | 4.75 | 4.62 | -0.13 | -2.74 | 153979.00 | 7153.52 | 3.09 |
| 2024-08-19 | 4.96 | 4.75 | -0.25 | -5.00 | 242331.88 | 11548.21 | 4.86 |
| 2024-08-16 | 5.06 | 5.00 | -0.10 | -1.96 | 300083.95 | 14926.56 | 6.01 |
| 2024-08-15 | 5.18 | 5.10 | -0.06 | -1.16 | 291627.79 | 14867.39 | 5.85 |
| 2024-08-14 | 5.16 | 5.16 | -0.12 | -2.27 | 397276.45 | 20517.92 | 7.96 |
| 2024-08-13 | 5.65 | 5.28 | -0.29 | -5.21 | 470876.61 | 25170.01 | 9.44 |
| 2024-08-12 | 5.11 | 5.57 | 0.52 | 10.30 | 699567.85 | 37949.36 | 14.02 |
| 2024-08-09 | 5.46 | 5.05 | -0.52 | -9.34 | 595900.62 | 31107.02 | 11.94 |
| 2024-08-08 | 5.59 | 5.57 | -0.24 | -4.13 | 831768.26 | 50314.79 | 16.67 |
| 2024-08-07 | 6.18 | 5.81 | -0.82 | -12.37 | 799435.54 | 48364.38 | 16.02 |
| 2024-08-06 | 5.89 | 6.63 | 0.61 | 10.13 | 968601.93 | 59724.64 | 19.41 |
| 2024-08-05 | 5.19 | 6.02 | 1.00 | 19.92 | 774586.80 | 42838.89 | 15.53 |
| 2024-08-02 | 4.18 | 5.02 | 0.84 | 20.10 | 187996.76 | 9028.10 | 3.77 |
| 2024-08-01 | 4.16 | 4.18 | 0.05 | 1.21 | 86592.05 | 3642.41 | 1.74 |
| 2024-07-31 | 3.97 | 4.13 | 0.19 | 4.82 | 71337.02 | 2889.17 | 1.43 |
| 2024-07-30 | 3.88 | 3.94 | 0.08 | 2.07 | 38686.17 | 1518.04 | 0.78 |
| 2024-07-29 | 3.87 | 3.86 | -0.02 | -0.52 | 34982.98 | 1350.39 | 0.70 |
| 2024-07-26 | 3.86 | 3.88 | 0.01 | 0.26 | 34142.81 | 1325.88 | 0.68 |
| 2024-07-25 | 3.83 | 3.87 | 0.04 | 1.04 | 37289.00 | 1427.58 | 0.75 |
| 2024-07-24 | 3.99 | 3.83 | -0.13 | -3.28 | 51053.06 | 1970.82 | 1.02 |
| 2024-07-23 | 4.06 | 3.96 | -0.08 | -1.98 | 41086.00 | 1646.83 | 0.82 |
| 2024-07-22 | 3.95 | 4.04 | 0.10 | 2.54 | 59740.61 | 2396.03 | 1.20 |
| 2024-07-19 | 3.96 | 3.94 | -0.03 | -0.76 | 37569.50 | 1478.06 | 0.75 |
| 2024-07-18 | 3.93 | 3.97 | 0.02 | 0.51 | 42716.00 | 1667.43 | 0.86 |
| 2024-07-17 | 3.92 | 3.95 | 0.03 | 0.77 | 38643.00 | 1524.15 | 0.77 |
| 2024-07-16 | 3.93 | 3.92 | -0.01 | -0.25 | 35616.00 | 1391.28 | 0.71 |
| 2024-07-15 | 4.05 | 3.93 | -0.17 | -4.15 | 54399.00 | 2149.25 | 1.09 |
| 2024-07-12 | 4.06 | 4.10 | 0.04 | 0.99 | 71170.36 | 2920.70 | 1.43 |
| 2024-07-11 | 3.86 | 4.06 | 0.27 | 7.12 | 88004.03 | 3518.18 | 1.76 |
| 2024-07-10 | 3.81 | 3.79 | -0.03 | -0.79 | 39847.00 | 1512.40 | 0.80 |
| 2024-07-09 | 3.87 | 3.82 | -0.04 | -1.04 | 63685.00 | 2416.71 | 1.28 |
| 2024-07-08 | 3.99 | 3.86 | -0.18 | -4.46 | 62588.00 | 2450.78 | 1.25 |
| 2024-07-05 | 3.89 | 4.04 | 0.16 | 4.12 | 71600.31 | 2834.04 | 1.44 |
| 2024-07-04 | 4.06 | 3.88 | -0.20 | -4.90 | 58429.00 | 2294.09 | 1.17 |
| 2024-07-03 | 4.09 | 4.08 | 0.00 | 0.00 | 29554.00 | 1204.67 | 0.59 |
| 2024-07-02 | 3.92 | 4.08 | 0.11 | 2.77 | 53841.50 | 2191.85 | 1.08 |
| 2024-07-01 | 3.95 | 3.97 | 0.01 | 0.25 | 52158.00 | 2051.06 | 1.05 |
| 2024-06-28 | 4.05 | 3.96 | -0.09 | -2.22 | 44317.00 | 1786.69 | 0.89 |
| 2024-06-27 | 4.15 | 4.05 | -0.09 | -2.17 | 48574.00 | 1977.16 | 0.97 |
| 2024-06-26 | 3.90 | 4.14 | 0.25 | 6.43 | 66909.21 | 2678.10 | 1.34 |
| 2024-06-25 | 3.93 | 3.89 | 0.01 | 0.26 | 56561.00 | 2207.24 | 1.13 |
| 2024-06-24 | 4.12 | 3.88 | -0.28 | -6.73 | 81981.00 | 3226.29 | 1.64 |
| 2024-06-21 | 4.22 | 4.16 | -0.06 | -1.42 | 65620.57 | 2766.50 | 1.32 |
| 2024-06-20 | 4.30 | 4.22 | -0.08 | -1.86 | 75519.00 | 3237.85 | 1.51 |
| 2024-06-19 | 4.38 | 4.30 | -0.10 | -2.27 | 38762.69 | 1682.89 | 0.78 |
| 2024-06-18 | 4.34 | 4.40 | 0.05 | 1.15 | 49466.00 | 2168.66 | 0.99 |
| 2024-06-17 | 4.35 | 4.35 | -0.01 | -0.23 | 37874.12 | 1643.05 | 0.76 |
| 2024-06-14 | 4.43 | 4.36 | -0.06 | -1.36 | 40670.11 | 1769.25 | 0.82 |
| 2024-06-13 | 4.53 | 4.42 | -0.09 | -2.00 | 49259.23 | 2184.47 | 0.99 |
| 2024-06-12 | 4.41 | 4.51 | 0.12 | 2.73 | 57181.92 | 2560.04 | 1.15 |
| 2024-06-11 | 4.30 | 4.39 | 0.09 | 2.09 | 64858.00 | 2790.73 | 1.30 |
| 2024-06-07 | 4.19 | 4.30 | 0.17 | 4.12 | 76247.00 | 3262.78 | 1.53 |
| 2024-06-06 | 4.44 | 4.13 | -0.27 | -6.14 | 86159.31 | 3604.27 | 1.73 |
| 2024-06-05 | 4.48 | 4.40 | -0.09 | -2.00 | 50835.00 | 2256.90 | 1.02 |
| 2024-06-04 | 4.65 | 4.49 | -0.19 | -4.06 | 84958.00 | 3835.39 | 1.70 |
| 2024-06-03 | 4.89 | 4.68 | -0.18 | -3.70 | 65423.11 | 3089.73 | 1.31 |
| 2024-05-31 | 4.74 | 4.86 | 0.12 | 2.53 | 46333.11 | 2239.21 | 0.93 |
| 2024-05-30 | 4.86 | 4.74 | -0.05 | -1.04 | 31025.00 | 1475.62 | 0.62 |
| 2024-05-29 | 4.77 | 4.79 | 0.00 | 0.00 | 35203.00 | 1699.48 | 0.71 |
| 2024-05-28 | 4.87 | 4.79 | -0.08 | -1.64 | 39405.00 | 1894.29 | 0.79 |
| 2024-05-27 | 4.90 | 4.87 | 0.03 | 0.62 | 44619.70 | 2147.39 | 0.89 |
| 2024-05-24 | 4.90 | 4.84 | -0.06 | -1.22 | 43075.99 | 2106.03 | 0.86 |
| 2024-05-23 | 5.03 | 4.90 | -0.18 | -3.54 | 79378.98 | 3947.41 | 1.59 |
| 2024-05-22 | 5.12 | 5.08 | -0.01 | -0.20 | 39880.00 | 2039.28 | 0.80 |
| 2024-05-21 | 5.20 | 5.09 | -0.10 | -1.93 | 47606.00 | 2424.01 | 0.95 |
| 2024-05-20 | 5.20 | 5.19 | 0.01 | 0.19 | 51682.53 | 2682.32 | 1.04 |
| 2024-05-17 | 5.15 | 5.18 | 0.05 | 0.98 | 53375.00 | 2748.74 | 1.07 |
| 2024-05-16 | 5.16 | 5.13 | 0.01 | 0.20 | 71008.53 | 3669.56 | 1.42 |
| 2024-05-15 | 5.24 | 5.12 | -0.09 | -1.73 | 67944.04 | 3487.93 | 1.36 |
| 2024-05-14 | 5.10 | 5.21 | 0.11 | 2.16 | 116378.25 | 6065.48 | 2.33 |
| 2024-05-13 | 5.49 | 5.10 | -0.21 | -3.96 | 152837.31 | 8119.37 | 3.06 |
| 2024-05-10 | 5.69 | 5.31 | -0.27 | -4.84 | 141152.42 | 7636.39 | 2.83 |
日K线
周K线
月K线
