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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 74.61 | 74.87 | 73.17 | 73.37 | -1.62% | 0.38 | 1.65% |
| 2025-11-18 | 75.01 | 75.65 | 74.07 | 74.58 | -1.40% | 0.41 | 1.73% |
| 2025-11-17 | 75.08 | 75.79 | 74.85 | 75.64 | +0.67% | 0.37 | 1.59% |
| 2025-11-14 | 74.92 | 76.68 | 74.50 | 75.14 | -0.19% | 0.49 | 2.07% |
| 2025-11-13 | 75.35 | 75.94 | 74.78 | 75.28 | -0.04% | 0.47 | 2.01% |
| 2025-11-12 | 76.02 | 76.42 | 74.75 | 75.31 | -1.30% | 0.45 | 1.91% |
| 2025-11-11 | 76.98 | 77.66 | 76.00 | 76.30 | -0.75% | 0.43 | 1.80% |
| 2025-11-10 | 77.76 | 78.38 | 76.67 | 76.88 | -1.06% | 0.44 | 1.84% |
| 2025-11-07 | 79.55 | 79.55 | 77.40 | 77.70 | -2.26% | 0.68 | 2.80% |
| 2025-11-06 | 78.88 | 80.24 | 78.32 | 79.50 | +0.93% | 0.63 | 2.52% |
| 2025-11-05 | 78.20 | 79.23 | 77.50 | 78.77 | +0.19% | 0.43 | 1.74% |
| 2025-11-04 | 80.96 | 80.96 | 78.20 | 78.62 | -2.89% | 0.60 | 2.43% |
| 2025-11-03 | 81.57 | 81.97 | 80.10 | 80.96 | -0.48% | 0.44 | 1.76% |
| 2025-10-31 | 80.46 | 82.00 | 80.20 | 81.35 | +1.11% | 0.59 | 2.30% |
| 2025-10-30 | 82.30 | 82.79 | 80.43 | 80.46 | -2.40% | 0.64 | 2.50% |
| 2025-10-29 | 81.50 | 82.78 | 81.50 | 82.44 | +0.48% | 0.58 | 2.26% |
| 2025-10-28 | 82.46 | 83.36 | 81.80 | 82.05 | -0.50% | 0.65 | 2.50% |
| 2025-10-27 | 82.19 | 82.80 | 81.20 | 82.46 | +2.22% | 0.85 | 3.29% |
| 2025-10-24 | 78.90 | 82.36 | 78.90 | 80.67 | +2.27% | 0.75 | 2.97% |
| 2025-10-23 | 78.75 | 79.35 | 77.61 | 78.88 | +0.01% | 0.48 | 1.95% |