瑞德智能 sz.301135
26.95
+3.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.36 | 27.16 | 25.86 | 26.95 | +3.06% | 0.50 | 2.42% |
| 2026-05-21 | 27.16 | 27.43 | 26.11 | 26.15 | -3.00% | 0.55 | 2.59% |
| 2026-05-20 | 27.28 | 27.49 | 26.71 | 26.96 | -1.61% | 0.38 | 1.80% |
| 2026-05-19 | 27.37 | 27.60 | 27.10 | 27.40 | +0.18% | 0.44 | 2.06% |
| 2026-05-18 | 26.88 | 27.39 | 26.50 | 27.35 | +1.33% | 0.45 | 2.10% |
| 2026-05-15 | 27.22 | 27.49 | 26.85 | 26.99 | -0.11% | 0.45 | 2.11% |
| 2026-05-14 | 27.58 | 27.58 | 26.95 | 27.02 | -0.88% | 0.48 | 2.27% |
| 2026-05-13 | 27.37 | 27.68 | 27.00 | 27.26 | -0.40% | 0.45 | 2.12% |
| 2026-05-12 | 28.17 | 28.17 | 27.17 | 27.37 | -2.84% | 0.51 | 2.39% |
| 2026-05-11 | 27.94 | 28.26 | 27.73 | 28.17 | +1.08% | 0.58 | 2.67% |
| 2026-05-08 | 27.20 | 27.88 | 27.01 | 27.87 | +2.65% | 0.46 | 2.07% |
| 2026-05-07 | 27.00 | 27.46 | 26.91 | 27.15 | +0.59% | 0.52 | 2.41% |
| 2026-05-06 | 27.33 | 27.65 | 26.70 | 26.99 | +0.33% | 0.83 | 3.84% |
| 2026-04-30 | 26.67 | 27.18 | 26.67 | 26.90 | +0.90% | 0.68 | 3.16% |
| 2026-04-29 | 25.81 | 26.87 | 25.81 | 26.66 | +3.05% | 1.17 | 5.77% |
| 2026-04-28 | 27.09 | 27.09 | 25.56 | 25.87 | -8.88% | 1.56 | 7.82% |
| 2026-04-27 | 28.30 | 28.62 | 27.85 | 28.39 | +0.32% | 0.58 | 2.68% |
| 2026-04-24 | 27.67 | 28.47 | 27.61 | 28.30 | +1.40% | 0.43 | 2.00% |
| 2026-04-23 | 29.00 | 29.07 | 27.84 | 27.91 | -1.76% | 0.49 | 2.27% |
| 2026-04-22 | 28.35 | 28.48 | 28.03 | 28.41 | +0.21% | 0.29 | 1.33% |