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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 87.23 | 87.42 | 85.54 | 85.91 | -1.57% | 1.09 | 3.64% |
| 2025-07-21 | 86.11 | 88.08 | 85.34 | 87.28 | +2.23% | 1.54 | 5.11% |
| 2025-07-18 | 86.21 | 86.21 | 84.83 | 85.38 | -0.21% | 0.75 | 2.52% |
| 2025-07-17 | 85.78 | 87.50 | 84.63 | 85.56 | -0.17% | 1.25 | 4.18% |
| 2025-07-16 | 83.41 | 86.37 | 83.18 | 85.71 | +2.76% | 1.40 | 4.73% |
| 2025-07-15 | 84.14 | 85.13 | 82.50 | 83.41 | -0.88% | 0.95 | 3.26% |
| 2025-07-14 | 81.80 | 85.45 | 81.80 | 84.14 | +2.32% | 1.18 | 4.03% |
| 2025-07-11 | 80.16 | 83.03 | 79.88 | 82.23 | +1.98% | 0.81 | 2.84% |
| 2025-07-10 | 81.82 | 82.35 | 80.05 | 80.64 | -2.04% | 0.78 | 2.78% |
| 2025-07-09 | 81.79 | 84.13 | 81.79 | 82.32 | +0.65% | 0.96 | 3.32% |
| 2025-07-08 | 80.77 | 82.44 | 80.21 | 81.79 | +1.22% | 0.60 | 2.09% |
| 2025-07-07 | 82.15 | 82.15 | 80.67 | 80.81 | -1.62% | 0.47 | 1.66% |
| 2025-07-04 | 81.89 | 85.43 | 81.20 | 82.14 | -0.70% | 0.76 | 2.66% |
| 2025-07-03 | 82.96 | 83.47 | 81.86 | 82.72 | -0.29% | 0.54 | 1.89% |
| 2025-07-02 | 85.71 | 86.62 | 82.62 | 82.96 | -3.22% | 0.79 | 2.70% |
| 2025-07-01 | 87.02 | 87.02 | 85.41 | 85.72 | -1.52% | 0.70 | 2.33% |
| 2025-06-30 | 85.63 | 88.33 | 85.63 | 87.04 | +2.02% | 0.99 | 3.24% |
| 2025-06-27 | 85.71 | 87.10 | 85.02 | 85.32 | -0.43% | 0.75 | 2.53% |
| 2025-06-26 | 87.02 | 87.62 | 85.49 | 85.69 | -1.54% | 0.87 | 2.90% |
| 2025-06-25 | 86.62 | 87.62 | 85.09 | 87.03 | +0.48% | 1.26 | 4.20% |