瑞迪智驱 sz.301596
89.50
+2.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 87.36 | 89.88 | 85.02 | 89.50 | +2.64% | 3.44 | 12.56% |
| 2026-05-21 | 82.21 | 94.00 | 81.06 | 87.20 | +6.61% | 4.62 | 16.88% |
| 2026-05-20 | 82.94 | 84.12 | 81.18 | 81.79 | -3.16% | 2.15 | 8.38% |
| 2026-05-19 | 82.47 | 87.00 | 81.93 | 84.46 | +1.86% | 3.28 | 12.30% |
| 2026-05-18 | 80.82 | 84.84 | 79.10 | 82.92 | +1.74% | 3.61 | 13.98% |
| 2026-05-15 | 72.87 | 82.97 | 72.55 | 81.50 | +11.92% | 3.76 | 15.21% |
| 2026-05-14 | 72.41 | 74.50 | 72.01 | 72.82 | +0.58% | 1.12 | 4.88% |
| 2026-05-13 | 72.01 | 72.98 | 70.89 | 72.40 | -0.18% | 0.73 | 3.23% |
| 2026-05-12 | 72.51 | 73.74 | 72.10 | 72.53 | -0.83% | 0.66 | 2.90% |
| 2026-05-11 | 75.37 | 75.50 | 72.32 | 73.14 | +0.79% | 1.10 | 4.80% |
| 2026-05-08 | 70.48 | 73.33 | 69.59 | 72.57 | +2.95% | 1.21 | 5.33% |
| 2026-05-07 | 68.36 | 70.59 | 68.02 | 70.49 | +3.12% | 0.97 | 4.45% |
| 2026-05-06 | 68.55 | 69.50 | 67.80 | 68.36 | -0.26% | 1.01 | 4.71% |
| 2026-04-30 | 67.12 | 69.14 | 67.12 | 68.54 | +1.27% | 0.35 | 1.64% |
| 2026-04-29 | 66.80 | 68.00 | 66.68 | 67.68 | +0.55% | 0.33 | 1.56% |
| 2026-04-28 | 68.78 | 69.00 | 66.79 | 67.31 | -2.58% | 0.48 | 2.29% |
| 2026-04-27 | 66.98 | 70.66 | 66.38 | 69.09 | +4.04% | 0.96 | 4.41% |
| 2026-04-24 | 67.30 | 67.88 | 65.63 | 66.41 | -1.31% | 0.55 | 2.64% |
| 2026-04-23 | 72.52 | 72.56 | 66.97 | 67.29 | -8.40% | 1.46 | 6.80% |
| 2026-04-22 | 73.96 | 74.48 | 72.72 | 73.46 | -1.00% | 0.88 | 3.85% |