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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.98 | 31.40 | 29.59 | 31.10 | +3.84% | 1.81 | 7.71% |
| 2026-01-15 | 29.46 | 30.40 | 29.43 | 29.95 | +0.88% | 0.77 | 3.38% |
| 2026-01-14 | 29.41 | 30.09 | 28.99 | 29.69 | +0.81% | 1.11 | 4.92% |
| 2026-01-13 | 29.08 | 29.88 | 28.91 | 29.45 | +1.27% | 1.15 | 5.11% |
| 2026-01-12 | 28.62 | 29.24 | 28.46 | 29.08 | +1.54% | 0.76 | 3.43% |
| 2026-01-09 | 28.42 | 28.65 | 28.22 | 28.64 | +0.77% | 0.57 | 2.60% |
| 2026-01-08 | 28.35 | 28.64 | 28.16 | 28.42 | +0.60% | 0.59 | 2.73% |
| 2026-01-07 | 28.42 | 28.65 | 28.19 | 28.25 | -0.77% | 0.39 | 1.81% |
| 2026-01-06 | 28.37 | 28.77 | 28.23 | 28.47 | +0.64% | 0.60 | 2.75% |
| 2026-01-05 | 28.24 | 28.77 | 27.80 | 28.29 | +0.68% | 0.82 | 3.79% |
| 2025-12-31 | 27.74 | 28.34 | 27.51 | 28.10 | +1.44% | 0.61 | 2.86% |
| 2025-12-30 | 27.44 | 28.02 | 27.27 | 27.70 | +0.36% | 0.60 | 2.80% |
| 2025-12-29 | 27.56 | 27.65 | 27.21 | 27.60 | +1.10% | 0.38 | 1.80% |
| 2025-12-26 | 27.85 | 27.91 | 27.26 | 27.30 | -1.52% | 0.47 | 2.21% |
| 2025-12-25 | 27.59 | 27.87 | 27.25 | 27.72 | +0.43% | 0.54 | 2.57% |
| 2025-12-24 | 26.66 | 27.92 | 26.66 | 27.60 | +3.18% | 0.73 | 3.46% |
| 2025-12-23 | 26.74 | 27.09 | 26.72 | 26.75 | -0.19% | 0.23 | 1.13% |
| 2025-12-22 | 26.86 | 27.26 | 26.72 | 26.80 | +0.11% | 0.33 | 1.61% |
| 2025-12-19 | 26.10 | 26.85 | 26.10 | 26.77 | +2.25% | 0.39 | 1.92% |
| 2025-12-18 | 25.50 | 26.52 | 25.44 | 26.18 | +2.31% | 0.42 | 2.07% |