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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.88 | 31.23 | 30.60 | 30.68 | -0.87% | 0.41 | 1.74% |
| 2026-02-12 | 30.93 | 31.45 | 30.72 | 30.95 | 0.00% | 0.56 | 2.33% |
| 2026-02-11 | 30.71 | 31.08 | 30.51 | 30.95 | +0.58% | 0.36 | 1.53% |
| 2026-02-10 | 30.91 | 30.94 | 30.66 | 30.77 | -0.19% | 0.33 | 1.42% |
| 2026-02-09 | 30.39 | 30.88 | 30.22 | 30.83 | +2.12% | 0.57 | 2.42% |
| 2026-02-06 | 29.95 | 30.46 | 29.55 | 30.19 | +0.97% | 0.50 | 2.19% |
| 2026-02-05 | 30.40 | 30.46 | 29.85 | 29.90 | -1.64% | 0.34 | 1.47% |
| 2026-02-04 | 30.63 | 30.73 | 30.00 | 30.40 | -0.85% | 0.42 | 1.80% |
| 2026-02-03 | 30.15 | 30.70 | 30.04 | 30.66 | +2.20% | 0.54 | 2.33% |
| 2026-02-02 | 29.88 | 30.95 | 29.79 | 30.00 | +0.44% | 0.79 | 3.38% |
| 2026-01-30 | 30.13 | 30.36 | 29.70 | 29.87 | -0.70% | 0.64 | 2.79% |
| 2026-01-29 | 30.18 | 30.93 | 29.80 | 30.08 | -0.10% | 0.88 | 3.79% |
| 2026-01-28 | 30.50 | 31.36 | 29.96 | 30.11 | -2.30% | 0.88 | 3.80% |
| 2026-01-27 | 30.41 | 30.84 | 29.08 | 30.82 | +1.35% | 1.03 | 4.50% |
| 2026-01-26 | 30.95 | 30.96 | 30.05 | 30.41 | -1.27% | 0.69 | 2.95% |
| 2026-01-23 | 31.03 | 31.38 | 30.55 | 30.80 | -0.87% | 0.66 | 2.80% |
| 2026-01-22 | 30.75 | 31.28 | 30.47 | 31.07 | +1.44% | 0.78 | 3.29% |
| 2026-01-21 | 29.78 | 30.72 | 29.77 | 30.63 | +1.83% | 0.96 | 4.14% |
| 2026-01-20 | 30.38 | 30.80 | 29.88 | 30.08 | -1.05% | 0.95 | 4.10% |
| 2026-01-19 | 30.79 | 31.04 | 29.83 | 30.40 | -2.25% | 1.30 | 5.61% |