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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.00 | 28.03 | 25.69 | 26.30 | -7.13% | 0.86 | 4.16% |
| 2026-03-20 | 29.74 | 29.74 | 28.28 | 28.32 | -3.08% | 0.57 | 2.58% |
| 2026-03-19 | 29.71 | 30.05 | 29.06 | 29.22 | -2.86% | 0.37 | 1.63% |
| 2026-03-18 | 29.46 | 30.21 | 29.31 | 30.08 | +3.19% | 0.51 | 2.23% |
| 2026-03-17 | 30.49 | 30.50 | 29.02 | 29.15 | -3.80% | 0.40 | 1.78% |
| 2026-03-16 | 29.87 | 30.32 | 29.50 | 30.30 | +1.30% | 0.43 | 1.89% |
| 2026-03-13 | 29.69 | 30.68 | 29.52 | 29.91 | +0.64% | 0.52 | 2.26% |
| 2026-03-12 | 30.46 | 30.48 | 29.52 | 29.72 | -2.46% | 0.53 | 2.30% |
| 2026-03-11 | 30.96 | 31.21 | 30.37 | 30.47 | -1.01% | 0.55 | 2.36% |
| 2026-03-10 | 29.80 | 30.82 | 29.80 | 30.78 | +4.23% | 0.66 | 2.85% |
| 2026-03-09 | 29.75 | 30.16 | 29.09 | 29.53 | -2.54% | 0.68 | 3.00% |
| 2026-03-06 | 30.15 | 30.74 | 30.01 | 30.30 | +1.81% | 0.89 | 3.84% |
| 2026-03-05 | 30.08 | 31.15 | 29.30 | 29.76 | +1.33% | 0.99 | 4.30% |
| 2026-03-04 | 27.81 | 29.87 | 27.81 | 29.37 | +3.93% | 1.11 | 5.02% |
| 2026-03-03 | 29.54 | 30.19 | 28.23 | 28.26 | -4.04% | 0.69 | 3.09% |
| 2026-03-02 | 30.59 | 30.78 | 29.00 | 29.45 | -5.49% | 0.86 | 3.78% |
| 2026-02-27 | 31.30 | 31.45 | 30.80 | 31.16 | -0.95% | 0.45 | 1.91% |
| 2026-02-26 | 31.30 | 31.55 | 31.20 | 31.46 | +0.35% | 0.50 | 2.09% |
| 2026-02-25 | 31.09 | 31.70 | 30.91 | 31.35 | +1.03% | 0.59 | 2.48% |
| 2026-02-24 | 30.97 | 31.25 | 30.80 | 31.03 | +1.14% | 0.66 | 2.78% |