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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.46 | 25.79 | 24.91 | 25.59 | +0.51% | 0.39 | 2.03% |
| 2025-12-16 | 25.87 | 26.13 | 25.45 | 25.46 | -1.55% | 0.36 | 1.82% |
| 2025-12-15 | 26.06 | 26.31 | 25.84 | 25.86 | -1.75% | 0.39 | 1.98% |
| 2025-12-12 | 26.33 | 26.82 | 26.16 | 26.32 | 0.00% | 0.29 | 1.43% |
| 2025-12-11 | 27.09 | 27.20 | 26.25 | 26.32 | -2.55% | 0.35 | 1.74% |
| 2025-12-10 | 27.23 | 27.43 | 26.80 | 27.01 | -1.03% | 0.32 | 1.57% |
| 2025-12-09 | 27.24 | 27.59 | 27.01 | 27.29 | +0.18% | 0.33 | 1.60% |
| 2025-12-08 | 27.08 | 27.43 | 26.98 | 27.24 | +0.78% | 0.37 | 1.79% |
| 2025-12-05 | 26.49 | 27.16 | 26.36 | 27.03 | +1.81% | 0.35 | 1.72% |
| 2025-12-04 | 26.81 | 26.87 | 26.10 | 26.55 | -0.97% | 0.32 | 1.57% |
| 2025-12-03 | 27.05 | 27.31 | 26.63 | 26.81 | -1.14% | 0.27 | 1.33% |
| 2025-12-02 | 27.44 | 27.44 | 26.91 | 27.12 | -0.80% | 0.26 | 1.23% |
| 2025-12-01 | 27.07 | 27.75 | 27.02 | 27.34 | +1.30% | 0.42 | 1.99% |
| 2025-11-28 | 26.75 | 27.06 | 26.49 | 26.99 | +0.90% | 0.26 | 1.28% |
| 2025-11-27 | 26.43 | 26.92 | 26.27 | 26.75 | +1.83% | 0.30 | 1.47% |
| 2025-11-26 | 26.63 | 27.05 | 26.26 | 26.27 | -1.13% | 0.38 | 1.87% |
| 2025-11-25 | 26.50 | 26.98 | 26.39 | 26.57 | +0.72% | 0.33 | 1.59% |
| 2025-11-24 | 26.16 | 26.55 | 25.78 | 26.38 | +2.53% | 0.48 | 2.39% |
| 2025-11-21 | 26.91 | 27.09 | 25.58 | 25.73 | -4.38% | 0.59 | 2.96% |
| 2025-11-20 | 27.07 | 27.38 | 26.71 | 26.91 | -0.30% | 0.39 | 1.90% |