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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.19 | 28.21 | 26.93 | 26.99 | -3.98% | 0.52 | 2.50% |
| 2025-11-18 | 28.64 | 28.64 | 27.95 | 28.11 | -1.85% | 0.47 | 2.19% |
| 2025-11-17 | 28.28 | 28.98 | 28.00 | 28.64 | +2.36% | 0.57 | 2.63% |
| 2025-11-14 | 27.90 | 28.40 | 27.81 | 27.98 | +0.18% | 0.43 | 2.01% |
| 2025-11-13 | 28.02 | 28.02 | 27.60 | 27.93 | +0.36% | 0.38 | 1.77% |
| 2025-11-12 | 28.07 | 28.63 | 27.60 | 27.83 | -0.85% | 0.59 | 2.75% |
| 2025-11-11 | 28.12 | 28.30 | 27.90 | 28.07 | +0.29% | 0.40 | 1.85% |
| 2025-11-10 | 28.30 | 28.37 | 27.90 | 27.99 | -0.74% | 0.38 | 1.78% |
| 2025-11-07 | 28.70 | 28.70 | 28.12 | 28.20 | -1.57% | 0.41 | 1.91% |
| 2025-11-06 | 28.56 | 28.78 | 28.20 | 28.65 | +0.70% | 0.40 | 1.85% |
| 2025-11-05 | 28.53 | 28.77 | 28.23 | 28.45 | -0.28% | 0.46 | 2.12% |
| 2025-11-04 | 29.00 | 29.00 | 28.41 | 28.53 | -1.59% | 0.36 | 1.63% |
| 2025-11-03 | 28.81 | 29.15 | 28.68 | 28.99 | +0.62% | 0.42 | 1.88% |
| 2025-10-31 | 28.80 | 29.21 | 28.80 | 28.81 | +0.07% | 0.41 | 1.84% |
| 2025-10-30 | 29.53 | 29.53 | 28.75 | 28.79 | -1.97% | 0.48 | 2.18% |
| 2025-10-29 | 29.40 | 29.61 | 29.15 | 29.37 | -0.47% | 0.54 | 2.40% |
| 2025-10-28 | 29.43 | 29.63 | 29.23 | 29.51 | +0.27% | 0.54 | 2.41% |
| 2025-10-27 | 29.60 | 29.69 | 29.05 | 29.43 | +0.14% | 0.66 | 2.95% |
| 2025-10-24 | 28.45 | 29.68 | 28.40 | 29.39 | +3.30% | 0.90 | 4.02% |
| 2025-10-23 | 27.95 | 28.68 | 27.80 | 28.45 | +1.39% | 0.76 | 3.49% |