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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.70 | 27.88 | 27.37 | 27.78 | -0.11% | 1.06 | 6.92% |
| 2025-07-21 | 27.73 | 27.90 | 27.45 | 27.81 | +0.54% | 0.92 | 5.96% |
| 2025-07-18 | 27.76 | 27.77 | 27.31 | 27.66 | +0.07% | 0.80 | 5.21% |
| 2025-07-17 | 27.00 | 27.90 | 26.90 | 27.64 | +2.18% | 1.27 | 8.28% |
| 2025-07-16 | 26.96 | 27.20 | 26.70 | 27.05 | +0.26% | 0.57 | 3.78% |
| 2025-07-15 | 27.16 | 27.20 | 26.54 | 26.98 | -0.26% | 0.67 | 4.50% |
| 2025-07-14 | 26.70 | 27.16 | 26.60 | 27.05 | +0.97% | 0.54 | 3.57% |
| 2025-07-11 | 26.97 | 27.26 | 26.67 | 26.79 | -0.78% | 0.66 | 4.44% |
| 2025-07-10 | 27.36 | 27.37 | 26.72 | 27.00 | -1.46% | 0.88 | 5.84% |
| 2025-07-09 | 27.09 | 27.75 | 26.95 | 27.40 | +1.22% | 1.39 | 9.15% |
| 2025-07-08 | 26.40 | 27.09 | 26.25 | 27.07 | +2.54% | 0.96 | 6.44% |
| 2025-07-07 | 26.15 | 26.46 | 26.11 | 26.40 | +0.46% | 0.46 | 3.12% |
| 2025-07-04 | 26.66 | 26.70 | 26.20 | 26.28 | -1.43% | 0.59 | 4.03% |
| 2025-07-03 | 26.65 | 26.75 | 26.42 | 26.66 | +0.08% | 0.56 | 3.77% |
| 2025-07-02 | 26.63 | 26.90 | 26.32 | 26.64 | -0.89% | 0.80 | 5.45% |
| 2025-07-01 | 26.73 | 27.02 | 26.58 | 26.88 | +0.56% | 0.95 | 6.41% |
| 2025-06-30 | 26.35 | 26.80 | 26.35 | 26.73 | +1.52% | 1.00 | 6.75% |
| 2025-06-27 | 26.20 | 26.53 | 26.06 | 26.33 | +0.88% | 0.95 | 6.48% |
| 2025-06-26 | 26.44 | 26.50 | 26.02 | 26.10 | -0.34% | 0.96 | 6.59% |
| 2025-06-25 | 26.39 | 26.70 | 25.94 | 26.19 | +1.59% | 1.33 | 9.09% |