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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.90 | 82.65 | 78.33 | 81.28 | +3.04% | 1.58 | 6.26% |
| 2026-01-15 | 77.96 | 78.88 | 77.20 | 78.88 | +0.57% | 0.72 | 2.92% |
| 2026-01-14 | 79.00 | 79.97 | 77.07 | 78.43 | -0.73% | 1.27 | 5.16% |
| 2026-01-13 | 80.99 | 81.50 | 78.70 | 79.01 | -2.36% | 1.13 | 4.53% |
| 2026-01-12 | 79.11 | 81.97 | 78.43 | 80.92 | +2.78% | 1.61 | 6.42% |
| 2026-01-09 | 78.39 | 79.49 | 77.70 | 78.73 | +0.43% | 0.97 | 3.96% |
| 2026-01-08 | 77.40 | 79.23 | 77.40 | 78.39 | +0.94% | 0.81 | 3.29% |
| 2026-01-07 | 79.00 | 79.88 | 77.37 | 77.66 | -1.70% | 0.99 | 4.05% |
| 2026-01-06 | 78.30 | 79.99 | 77.63 | 79.00 | +0.46% | 1.04 | 4.22% |
| 2026-01-05 | 78.08 | 78.65 | 76.90 | 78.64 | +0.03% | 1.06 | 4.35% |
| 2025-12-31 | 79.00 | 79.58 | 77.11 | 78.62 | -0.35% | 1.18 | 4.79% |
| 2025-12-30 | 75.50 | 79.68 | 75.00 | 78.90 | +4.14% | 1.69 | 6.97% |
| 2025-12-29 | 74.00 | 76.51 | 73.90 | 75.76 | +1.99% | 0.84 | 3.54% |
| 2025-12-26 | 74.80 | 75.35 | 73.78 | 74.28 | -0.75% | 0.63 | 2.68% |
| 2025-12-25 | 72.47 | 74.99 | 72.47 | 74.84 | +3.00% | 0.79 | 3.40% |
| 2025-12-24 | 72.68 | 72.81 | 72.05 | 72.66 | +0.07% | 0.30 | 1.32% |
| 2025-12-23 | 73.60 | 73.93 | 72.40 | 72.61 | -1.85% | 0.47 | 2.04% |
| 2025-12-22 | 71.25 | 74.49 | 71.19 | 73.98 | +5.20% | 0.87 | 3.78% |
| 2025-12-19 | 69.80 | 70.88 | 69.77 | 70.32 | +1.03% | 0.26 | 1.17% |
| 2025-12-18 | 69.75 | 70.78 | 69.00 | 69.60 | -0.40% | 0.27 | 1.25% |