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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.99 | 33.35 | 30.38 | 33.03 | +6.21% | 3.50 | 19.88% |
| 2025-09-15 | 30.07 | 31.60 | 29.98 | 31.10 | +6.11% | 2.66 | 15.49% |
| 2025-09-12 | 29.92 | 29.98 | 29.31 | 29.31 | -2.07% | 0.60 | 3.64% |
| 2025-09-11 | 29.00 | 30.00 | 28.42 | 29.93 | +3.24% | 1.00 | 6.17% |
| 2025-09-10 | 29.25 | 29.57 | 28.90 | 28.99 | -0.96% | 0.51 | 3.18% |
| 2025-09-09 | 29.46 | 29.70 | 28.95 | 29.27 | -0.64% | 0.62 | 3.79% |
| 2025-09-08 | 29.27 | 29.58 | 29.02 | 29.46 | +0.61% | 0.82 | 5.05% |
| 2025-09-05 | 29.18 | 29.66 | 28.67 | 29.28 | +0.76% | 0.83 | 5.14% |
| 2025-09-04 | 28.49 | 29.67 | 28.49 | 29.06 | +1.89% | 1.17 | 7.23% |
| 2025-09-03 | 29.48 | 29.78 | 28.38 | 28.52 | -3.52% | 0.71 | 4.43% |
| 2025-09-02 | 30.01 | 30.12 | 28.33 | 29.56 | -1.24% | 1.40 | 8.69% |
| 2025-09-01 | 30.14 | 30.57 | 29.74 | 29.93 | +0.13% | 0.90 | 5.40% |
| 2025-08-29 | 30.50 | 30.50 | 29.50 | 29.89 | -2.10% | 1.21 | 7.29% |
| 2025-08-28 | 30.68 | 31.27 | 29.24 | 30.53 | -0.42% | 1.68 | 10.02% |
| 2025-08-27 | 31.48 | 32.22 | 30.66 | 30.66 | -1.48% | 1.70 | 9.70% |
| 2025-08-26 | 31.22 | 31.64 | 30.87 | 31.12 | -0.54% | 0.88 | 5.09% |
| 2025-08-25 | 31.56 | 31.83 | 30.98 | 31.29 | -0.86% | 1.42 | 8.13% |
| 2025-08-22 | 31.84 | 31.93 | 31.21 | 31.56 | -0.47% | 1.11 | 6.37% |
| 2025-08-21 | 31.75 | 32.75 | 30.96 | 31.71 | -0.13% | 1.94 | 10.96% |
| 2025-08-20 | 32.10 | 32.10 | 31.13 | 31.75 | -1.76% | 1.81 | 10.32% |