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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 74.36 | 75.47 | 73.71 | 75.16 | +1.13% | 0.47 | 2.00% |
| 2026-02-12 | 74.10 | 75.40 | 74.04 | 74.32 | +0.16% | 0.42 | 1.79% |
| 2026-02-11 | 74.45 | 75.37 | 74.02 | 74.20 | -0.83% | 0.28 | 1.21% |
| 2026-02-10 | 73.85 | 76.15 | 73.47 | 74.82 | +2.05% | 0.83 | 3.55% |
| 2026-02-09 | 73.98 | 73.98 | 73.00 | 73.32 | +0.48% | 0.33 | 1.42% |
| 2026-02-06 | 71.72 | 73.37 | 71.09 | 72.97 | +1.40% | 0.45 | 1.98% |
| 2026-02-05 | 72.39 | 72.79 | 71.81 | 71.96 | -0.65% | 0.36 | 1.59% |
| 2026-02-04 | 73.00 | 73.13 | 71.88 | 72.43 | -1.19% | 0.43 | 1.89% |
| 2026-02-03 | 72.82 | 73.68 | 72.33 | 73.30 | +2.06% | 0.49 | 2.14% |
| 2026-02-02 | 74.11 | 74.41 | 71.81 | 71.82 | -3.48% | 0.72 | 3.14% |
| 2026-01-30 | 74.08 | 75.33 | 72.30 | 74.41 | +1.72% | 0.63 | 2.70% |
| 2026-01-29 | 75.60 | 76.36 | 73.15 | 73.15 | -3.24% | 0.72 | 3.10% |
| 2026-01-28 | 77.97 | 79.67 | 75.60 | 75.60 | -2.33% | 0.96 | 3.98% |
| 2026-01-27 | 77.29 | 77.46 | 73.60 | 77.40 | +0.52% | 0.86 | 3.63% |
| 2026-01-26 | 79.81 | 81.20 | 76.41 | 77.00 | -3.63% | 1.04 | 4.28% |
| 2026-01-23 | 79.93 | 80.61 | 79.21 | 79.90 | +0.58% | 0.72 | 2.89% |
| 2026-01-22 | 81.01 | 81.76 | 79.26 | 79.44 | -1.95% | 0.77 | 3.05% |
| 2026-01-21 | 80.00 | 81.20 | 79.21 | 81.02 | +1.07% | 0.75 | 2.98% |
| 2026-01-20 | 81.41 | 83.35 | 79.52 | 80.16 | -1.61% | 1.04 | 4.10% |
| 2026-01-19 | 82.60 | 82.92 | 80.33 | 81.47 | +0.23% | 0.86 | 3.36% |