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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.84 | 28.56 | 27.54 | 28.06 | +1.15% | 0.65 | 3.03% |
| 2025-10-21 | 27.18 | 27.78 | 26.87 | 27.74 | +2.51% | 0.49 | 2.34% |
| 2025-10-20 | 26.22 | 27.17 | 26.22 | 27.06 | +3.24% | 0.56 | 2.71% |
| 2025-10-17 | 27.09 | 27.09 | 26.20 | 26.21 | -2.71% | 0.49 | 2.44% |
| 2025-10-16 | 27.55 | 27.62 | 26.88 | 26.94 | -2.00% | 0.52 | 2.50% |
| 2025-10-15 | 27.19 | 27.65 | 27.10 | 27.49 | +1.29% | 0.43 | 2.03% |
| 2025-10-14 | 27.97 | 28.04 | 26.97 | 27.14 | -2.06% | 0.75 | 3.58% |
| 2025-10-13 | 27.49 | 27.93 | 26.42 | 27.71 | -1.77% | 0.86 | 4.08% |
| 2025-10-10 | 28.33 | 28.67 | 28.12 | 28.21 | -0.56% | 0.67 | 4.24% |
| 2025-10-09 | 28.48 | 28.73 | 28.25 | 28.37 | -0.04% | 0.74 | 4.71% |
| 2025-09-30 | 28.67 | 28.96 | 28.36 | 28.38 | -1.49% | 0.66 | 4.20% |
| 2025-09-29 | 28.65 | 29.15 | 28.36 | 28.81 | +1.27% | 0.64 | 4.04% |
| 2025-09-26 | 29.15 | 29.27 | 28.44 | 28.45 | -2.50% | 0.74 | 4.67% |
| 2025-09-25 | 30.01 | 30.04 | 29.09 | 29.18 | -2.44% | 0.72 | 4.43% |
| 2025-09-24 | 29.70 | 29.96 | 29.30 | 29.91 | +0.20% | 0.73 | 4.40% |
| 2025-09-23 | 30.51 | 30.58 | 28.98 | 29.85 | -2.20% | 1.13 | 6.87% |
| 2025-09-22 | 29.99 | 30.79 | 29.75 | 30.52 | +2.42% | 0.98 | 5.85% |
| 2025-09-19 | 30.90 | 30.98 | 29.66 | 29.80 | -2.96% | 1.28 | 7.66% |
| 2025-09-18 | 31.63 | 32.11 | 30.39 | 30.71 | -4.03% | 1.92 | 11.02% |
| 2025-09-17 | 33.51 | 34.22 | 31.94 | 32.00 | -3.12% | 3.18 | 17.50% |