睿智医药
sz300149 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.45
涨跌幅
-4.63%
成交量
16,201,700 股
成交额
138,565,168 元
换手率
3.36%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.79 | 8.45 | 8.79 | 8.45 | -4.63% | 16,201,700 | 138,565,168 | 3.36 |
| 2026-10-13 | 8.96 | 8.86 | 9.02 | 8.51 | -2.64% | 22,631,400 | 197,987,168 | 4.70 |
| 2026-10-12 | 9.49 | 9.10 | 9.55 | 9.09 | -3.91% | 16,197,400 | 149,363,184 | 3.36 |
| 2026-10-09 | 9.35 | 9.47 | 9.56 | 8.98 | +0.21% | 22,854,100 | 211,804,240 | 4.75 |
| 2026-10-08 | 10.08 | 9.45 | 10.08 | 9.37 | -4.55% | 25,621,300 | 245,911,728 | 5.32 |
| 2026-09-30 | 9.61 | 9.90 | 10.09 | 9.60 | +2.70% | 33,691,800 | 335,391,552 | 7.00 |
| 2026-09-29 | 9.74 | 9.64 | 10.10 | 9.52 | -0.62% | 23,976,700 | 234,597,472 | 4.98 |
| 2026-09-28 | 9.77 | 9.70 | 10.03 | 9.50 | +0.52% | 25,604,000 | 249,316,768 | 5.32 |
| 2026-09-24 | 10.06 | 9.65 | 10.10 | 9.60 | -3.60% | 26,198,600 | 256,657,264 | 5.44 |
| 2026-09-23 | 9.97 | 10.01 | 10.17 | 9.84 | +0.30% | 29,845,400 | 299,387,168 | 6.20 |
| 2026-09-22 | 9.75 | 9.98 | 10.08 | 9.63 | +0.40% | 46,535,400 | 459,603,776 | 9.66 |
| 2026-09-21 | 9.31 | 9.94 | 10.01 | 9.31 | +7.46% | 49,020,900 | 476,688,736 | 10.18 |
| 2026-09-18 | 9.14 | 9.25 | 9.66 | 9.09 | +2.32% | 28,640,500 | 266,224,416 | 5.95 |
| 2026-09-17 | 8.87 | 9.04 | 9.16 | 8.85 | +1.12% | 17,287,900 | 156,838,656 | 3.59 |
| 2026-09-16 | 8.75 | 8.94 | 8.97 | 8.71 | +1.59% | 10,504,300 | 93,347,688 | 2.18 |
| 2026-09-15 | 9.00 | 8.80 | 9.03 | 8.80 | -2.44% | 11,283,900 | 100,205,744 | 2.34 |
| 2026-09-14 | 8.66 | 9.02 | 9.08 | 8.62 | +3.20% | 17,328,600 | 154,939,296 | 3.60 |
| 2026-09-11 | 8.90 | 8.74 | 8.90 | 8.61 | -2.56% | 13,821,900 | 120,624,168 | 2.87 |
| 2026-09-10 | 9.18 | 8.97 | 9.21 | 8.85 | -3.24% | 16,926,900 | 151,421,968 | 3.51 |
| 2026-09-09 | 9.24 | 9.27 | 9.38 | 9.10 | -1.07% | 18,181,600 | 167,791,248 | 3.78 |
| 2026-09-08 | 9.07 | 9.37 | 9.38 | 8.95 | +4.23% | 28,595,900 | 264,258,624 | 5.94 |
| 2026-09-07 | 8.90 | 8.99 | 9.03 | 8.83 | +0.67% | 10,107,000 | 90,636,736 | 2.10 |
| 2026-09-04 | 9.17 | 8.93 | 9.19 | 8.88 | -1.54% | 14,995,300 | 135,740,976 | 3.11 |
| 2026-09-03 | 9.11 | 9.07 | 9.18 | 8.96 | -0.55% | 13,539,300 | 122,672,648 | 2.81 |
| 2026-09-02 | 9.31 | 9.12 | 9.32 | 9.06 | -1.62% | 16,638,100 | 152,548,592 | 3.45 |
| 2026-09-01 | 9.24 | 9.27 | 9.29 | 9.12 | +0.65% | 18,279,200 | 168,636,784 | 3.80 |
| 2026-08-31 | 9.30 | 9.21 | 9.47 | 9.10 | -4.86% | 30,542,600 | 282,868,544 | 6.34 |
| 2026-08-28 | 9.90 | 9.68 | 9.90 | 9.67 | -2.52% | 22,253,800 | 217,059,488 | 4.62 |
| 2026-08-27 | 9.79 | 9.93 | 9.97 | 9.70 | +0.51% | 24,093,500 | 236,919,376 | 5.00 |
| 2026-08-26 | 10.16 | 9.88 | 10.35 | 9.72 | -2.56% | 26,422,600 | 263,532,656 | 5.49 |
需要全历史数据与程序化访问？
查看 睿智医药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300149 获取全部历史日线。