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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.02 | 25.82 | 25.02 | 25.78 | +3.08% | 0.59 | 4.13% |
| 2025-06-23 | 24.46 | 25.09 | 24.20 | 25.01 | +1.92% | 0.42 | 3.06% |
| 2025-06-20 | 24.65 | 25.00 | 24.33 | 24.54 | -0.12% | 0.39 | 2.86% |
| 2025-06-19 | 25.05 | 25.43 | 24.49 | 24.57 | -2.31% | 0.50 | 3.58% |
| 2025-06-18 | 24.86 | 25.15 | 24.61 | 25.15 | +0.48% | 0.41 | 2.96% |
| 2025-06-17 | 25.13 | 25.37 | 24.82 | 25.03 | -0.44% | 0.47 | 3.34% |
| 2025-06-16 | 24.88 | 25.38 | 24.75 | 25.14 | +1.13% | 0.46 | 3.26% |
| 2025-06-13 | 25.93 | 25.93 | 24.74 | 24.86 | -4.49% | 0.94 | 6.74% |
| 2025-06-12 | 25.58 | 26.10 | 25.36 | 26.03 | +1.28% | 0.61 | 4.23% |
| 2025-06-11 | 25.44 | 26.04 | 25.44 | 25.70 | +0.94% | 0.53 | 3.73% |
| 2025-06-10 | 26.07 | 26.20 | 25.02 | 25.46 | -2.26% | 0.85 | 5.98% |
| 2025-06-09 | 25.88 | 26.26 | 25.83 | 26.05 | +0.88% | 0.57 | 3.87% |
| 2025-06-06 | 25.82 | 25.99 | 25.50 | 25.82 | -0.84% | 0.50 | 3.48% |
| 2025-06-05 | 25.71 | 26.08 | 25.35 | 26.04 | +1.15% | 0.74 | 5.11% |
| 2025-06-04 | 25.62 | 25.80 | 25.52 | 25.74 | +0.74% | 0.53 | 3.70% |
| 2025-06-03 | 25.60 | 25.83 | 25.33 | 25.56 | +0.15% | 0.70 | 4.86% |
| 2025-05-30 | 26.70 | 26.70 | 25.50 | 25.52 | -4.27% | 0.90 | 6.21% |
| 2025-05-29 | 26.39 | 26.95 | 26.39 | 26.65 | +0.71% | 0.71 | 4.70% |
| 2025-05-28 | 26.85 | 27.14 | 26.37 | 26.47 | -1.25% | 0.58 | 3.85% |
| 2025-05-27 | 27.23 | 27.40 | 26.56 | 26.80 | -2.06% | 0.81 | 5.35% |