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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.48 | 28.52 | 28.13 | 28.35 | -0.46% | 0.27 | 1.23% |
| 2026-04-20 | 28.58 | 28.58 | 28.25 | 28.48 | -0.35% | 0.25 | 1.15% |
| 2026-04-17 | 28.33 | 28.79 | 28.31 | 28.58 | +0.42% | 0.32 | 1.48% |
| 2026-04-16 | 27.93 | 28.53 | 27.79 | 28.46 | +2.12% | 0.31 | 1.44% |
| 2026-04-15 | 28.13 | 28.34 | 27.78 | 27.87 | -0.32% | 0.26 | 1.21% |
| 2026-04-14 | 28.15 | 28.19 | 27.61 | 27.96 | +0.07% | 0.27 | 1.25% |
| 2026-04-13 | 27.82 | 28.06 | 27.51 | 27.94 | -0.07% | 0.28 | 1.33% |
| 2026-04-10 | 28.00 | 28.28 | 27.76 | 27.96 | +0.76% | 0.29 | 1.34% |
| 2026-04-09 | 28.20 | 28.25 | 27.59 | 27.75 | -1.77% | 0.35 | 1.63% |
| 2026-04-08 | 27.97 | 28.30 | 27.60 | 28.25 | +4.01% | 0.45 | 2.10% |
| 2026-04-07 | 26.18 | 27.49 | 26.18 | 27.16 | +3.66% | 0.55 | 2.66% |
| 2026-04-03 | 26.82 | 27.28 | 25.91 | 26.20 | -2.28% | 0.37 | 1.82% |
| 2026-04-02 | 27.49 | 27.49 | 26.57 | 26.81 | -1.83% | 0.35 | 1.71% |
| 2026-04-01 | 27.78 | 28.06 | 27.01 | 27.31 | +1.68% | 0.52 | 2.47% |
| 2026-03-31 | 27.32 | 27.82 | 26.86 | 26.86 | -2.61% | 0.30 | 1.41% |
| 2026-03-30 | 26.94 | 27.58 | 26.70 | 27.58 | +1.06% | 0.38 | 1.85% |
| 2026-03-27 | 27.01 | 27.82 | 26.91 | 27.29 | +0.26% | 0.37 | 1.78% |
| 2026-03-26 | 28.01 | 28.18 | 26.95 | 27.22 | -2.47% | 0.44 | 2.11% |
| 2026-03-25 | 27.60 | 28.47 | 27.55 | 27.91 | +1.34% | 0.53 | 2.48% |
| 2026-03-24 | 27.07 | 27.56 | 26.19 | 27.54 | +4.71% | 0.67 | 3.25% |