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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.40 | 32.83 | 31.05 | 32.32 | +2.83% | 3.13 | 17.58% |
| 2025-08-18 | 31.20 | 31.67 | 30.72 | 31.43 | +1.09% | 2.10 | 12.11% |
| 2025-08-15 | 29.76 | 31.30 | 29.55 | 31.09 | +5.60% | 2.29 | 13.44% |
| 2025-08-14 | 30.39 | 30.39 | 29.35 | 29.44 | -2.71% | 1.03 | 6.21% |
| 2025-08-13 | 30.11 | 30.35 | 29.86 | 30.26 | +0.67% | 1.06 | 6.31% |
| 2025-08-12 | 30.33 | 30.53 | 29.83 | 30.06 | -1.15% | 1.01 | 6.06% |
| 2025-08-11 | 30.01 | 30.57 | 29.90 | 30.41 | +1.50% | 1.21 | 7.18% |
| 2025-08-08 | 30.16 | 30.38 | 29.82 | 29.96 | -1.48% | 1.14 | 6.84% |
| 2025-08-07 | 30.26 | 30.77 | 30.04 | 30.41 | +0.03% | 1.74 | 10.28% |
| 2025-08-06 | 29.59 | 30.87 | 29.42 | 30.40 | +2.70% | 2.11 | 12.54% |
| 2025-08-05 | 29.12 | 29.68 | 28.91 | 29.60 | +2.42% | 1.34 | 8.22% |
| 2025-08-04 | 28.36 | 28.91 | 28.26 | 28.90 | +1.01% | 0.85 | 5.33% |
| 2025-08-01 | 28.48 | 28.65 | 28.22 | 28.61 | +0.92% | 0.92 | 5.79% |
| 2025-07-31 | 28.62 | 29.17 | 28.17 | 28.35 | -0.94% | 1.29 | 8.12% |
| 2025-07-30 | 29.64 | 29.79 | 28.35 | 28.62 | -4.34% | 1.97 | 12.26% |
| 2025-07-29 | 30.24 | 30.65 | 29.53 | 29.92 | -2.38% | 2.25 | 13.57% |
| 2025-07-28 | 29.80 | 30.93 | 29.40 | 30.65 | +4.64% | 3.46 | 20.51% |
| 2025-07-25 | 29.50 | 30.30 | 28.92 | 29.29 | -3.27% | 3.45 | 21.11% |
| 2025-07-24 | 29.03 | 32.40 | 28.32 | 30.28 | +6.51% | 5.36 | 31.88% |
| 2025-07-23 | 27.82 | 29.01 | 27.44 | 28.43 | +2.34% | 1.89 | 12.08% |