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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.91 | 75.57 | 70.52 | 74.20 | +4.74% | 1.73 | 7.53% |
| 2026-04-20 | 70.00 | 71.40 | 69.60 | 70.84 | +1.33% | 0.62 | 2.79% |
| 2026-04-17 | 69.63 | 70.17 | 69.22 | 69.91 | -0.48% | 0.41 | 1.88% |
| 2026-04-16 | 69.42 | 70.36 | 69.06 | 70.25 | +1.80% | 0.50 | 2.30% |
| 2026-04-15 | 69.92 | 70.37 | 68.88 | 69.01 | -1.36% | 0.48 | 2.22% |
| 2026-04-14 | 68.66 | 69.96 | 68.66 | 69.96 | +2.24% | 0.59 | 2.71% |
| 2026-04-13 | 67.94 | 68.50 | 67.30 | 68.43 | -0.31% | 0.47 | 2.21% |
| 2026-04-10 | 68.70 | 70.16 | 68.53 | 68.64 | +0.50% | 0.60 | 2.74% |
| 2026-04-09 | 69.51 | 69.51 | 67.61 | 68.30 | -2.76% | 0.69 | 3.21% |
| 2026-04-08 | 69.47 | 70.36 | 68.16 | 70.24 | +4.00% | 0.92 | 4.20% |
| 2026-04-07 | 67.78 | 67.78 | 66.60 | 67.54 | -0.37% | 0.56 | 2.64% |
| 2026-04-03 | 69.10 | 70.48 | 66.50 | 67.79 | -3.20% | 0.85 | 4.00% |
| 2026-04-02 | 71.08 | 71.25 | 68.59 | 70.03 | -2.95% | 1.12 | 5.10% |
| 2026-04-01 | 65.39 | 75.00 | 65.16 | 72.16 | +12.43% | 2.07 | 9.20% |
| 2026-03-31 | 65.00 | 65.50 | 64.09 | 64.18 | -1.06% | 0.24 | 1.17% |
| 2026-03-30 | 64.03 | 65.10 | 63.62 | 64.87 | -0.11% | 0.22 | 1.09% |
| 2026-03-27 | 64.89 | 65.50 | 64.00 | 64.94 | -0.49% | 0.21 | 1.06% |
| 2026-03-26 | 66.77 | 66.98 | 64.90 | 65.26 | -2.10% | 0.23 | 1.11% |
| 2026-03-25 | 64.13 | 66.78 | 63.26 | 66.66 | +3.77% | 0.45 | 2.17% |
| 2026-03-24 | 63.75 | 64.25 | 62.00 | 64.24 | +2.78% | 0.39 | 1.97% |