瑞德智能 (301135) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	26.67	26.90	0.24	0.90%	26.67	27.18	25239	6806	3.30%
2026-04-29	25.81	26.66	0.79	3.05%	25.81	26.87	44145	11719	5.77%
2026-04-28	27.09	25.87	-2.52	-8.88%	25.56	27.09	59776	15586	7.82%
2026-04-27	28.30	28.39	0.09	0.32%	27.85	28.62	20502	5800	2.68%
2026-04-24	27.67	28.30	0.39	1.40%	27.61	28.47	15306	4288	2.00%
2026-04-23	29.00	27.91	-0.50	-1.76%	27.84	29.07	17342	4906	2.27%
2026-04-22	28.35	28.41	0.06	0.21%	28.03	28.48	10171	2878	1.33%
2026-04-21	28.48	28.35	-0.13	-0.46%	28.13	28.52	9399	2659	1.23%
2026-04-20	28.58	28.48	-0.10	-0.35%	28.25	28.58	8765	2489	1.15%
2026-04-17	28.33	28.58	0.12	0.42%	28.31	28.79	11330	3234	1.48%
2026-04-16	27.93	28.46	0.59	2.12%	27.79	28.53	10999	3106	1.44%
2026-04-15	28.13	27.87	-0.09	-0.32%	27.78	28.34	9281	2606	1.21%
2026-04-14	28.15	27.96	0.02	0.07%	27.61	28.19	9552	2662	1.25%
2026-04-13	27.82	27.94	-0.02	-0.07%	27.51	28.06	10192	2834	1.33%
2026-04-10	28.00	27.96	0.21	0.76%	27.76	28.28	10239	2878	1.34%
2026-04-09	28.20	27.75	-0.50	-1.77%	27.59	28.25	12463	3476	1.63%
2026-04-08	27.97	28.25	1.09	4.01%	27.60	28.30	16056	4502	2.10%
2026-04-07	26.18	27.16	0.96	3.66%	26.18	27.49	20329	5483	2.66%
2026-04-03	26.82	26.20	-0.61	-2.28%	25.91	27.28	13944	3679	1.82%
2026-04-02	27.49	26.81	-0.50	-1.83%	26.57	27.49	13056	3525	1.71%
2026-04-01	27.78	27.31	0.45	1.68%	27.01	28.06	18859	5168	2.47%
2026-03-31	27.32	26.86	-0.72	-2.61%	26.86	27.82	10788	2951	1.41%
2026-03-30	26.94	27.58	0.29	1.06%	26.70	27.58	14125	3845	1.85%
2026-03-27	27.01	27.29	0.07	0.26%	26.91	27.82	13576	3712	1.78%
2026-03-26	28.01	27.22	-0.69	-2.47%	26.95	28.18	16138	4415	2.11%
2026-03-25	27.60	27.91	0.37	1.34%	27.55	28.47	18985	5329	2.48%
2026-03-24	27.07	27.54	1.24	4.71%	26.19	27.56	24835	6658	3.25%
2026-03-23	28.00	26.30	-2.02	-7.13%	25.69	28.03	31821	8562	4.16%
2026-03-20	29.74	28.32	-0.90	-3.08%	28.28	29.74	19701	5674	2.58%
2026-03-19	29.71	29.22	-0.86	-2.86%	29.06	30.05	12476	3676	1.63%
2026-03-18	29.46	30.08	0.93	3.19%	29.31	30.21	17050	5076	2.23%
2026-03-17	30.49	29.15	-1.15	-3.80%	29.02	30.50	13633	4033	1.78%
2026-03-16	29.87	30.30	0.39	1.30%	29.50	30.32	14438	4341	1.89%
2026-03-13	29.69	29.91	0.19	0.64%	29.52	30.68	17315	5215	2.26%
2026-03-12	30.46	29.72	-0.75	-2.46%	29.52	30.48	17606	5275	2.30%
2026-03-11	30.96	30.47	-0.31	-1.01%	30.37	31.21	18026	5533	2.36%
2026-03-10	29.80	30.78	1.25	4.23%	29.80	30.82	21786	6645	2.85%
2026-03-09	29.75	29.53	-0.77	-2.54%	29.09	30.16	22963	6768	3.00%
2026-03-06	30.15	30.30	0.54	1.81%	30.01	30.74	29327	8915	3.84%
2026-03-05	30.08	29.76	0.39	1.33%	29.30	31.15	32906	9922	4.30%
2026-03-04	27.81	29.37	1.11	3.93%	27.81	29.87	38395	11106	5.02%
2026-03-03	29.54	28.26	-1.19	-4.04%	28.23	30.19	23593	6850	3.09%
2026-03-02	30.59	29.45	-1.71	-5.49%	29.00	30.78	28903	8595	3.78%
2026-02-27	31.30	31.16	-0.30	-0.95%	30.80	31.45	14625	4539	1.91%
2026-02-26	31.30	31.46	0.11	0.35%	31.20	31.55	16015	5016	2.09%
2026-02-25	31.09	31.35	0.32	1.03%	30.91	31.70	18936	5908	2.48%
2026-02-24	30.97	31.03	0.35	1.14%	30.80	31.25	21260	6593	2.78%
2026-02-13	30.88	30.68	-0.27	-0.87%	30.60	31.23	13338	4124	1.74%
2026-02-12	30.93	30.95	0.00	0.00%	30.72	31.45	17852	5553	2.33%
2026-02-11	30.71	30.95	0.18	0.58%	30.51	31.08	11714	3610	1.53%
2026-02-10	30.91	30.77	-0.06	-0.19%	30.66	30.94	10877	3349	1.42%
2026-02-09	30.39	30.83	0.64	2.12%	30.22	30.88	18474	5657	2.42%
2026-02-06	29.95	30.19	0.29	0.97%	29.55	30.46	16724	5036	2.19%
2026-02-05	30.40	29.90	-0.50	-1.64%	29.85	30.46	11260	3386	1.47%
2026-02-04	30.63	30.40	-0.26	-0.85%	30.00	30.73	13734	4169	1.80%
2026-02-03	30.15	30.66	0.66	2.20%	30.04	30.70	17784	5419	2.33%
2026-02-02	29.88	30.00	0.13	0.44%	29.79	30.95	25860	7854	3.38%
2026-01-30	30.13	29.87	-0.21	-0.70%	29.70	30.36	21333	6396	2.79%
2026-01-29	30.18	30.08	-0.03	-0.10%	29.80	30.93	28982	8802	3.79%
2026-01-28	30.50	30.11	-0.71	-2.30%	29.96	31.36	29053	8837	3.80%
2026-01-27	30.41	30.82	0.41	1.35%	29.08	30.84	34384	10287	4.50%
2026-01-26	30.95	30.41	-0.39	-1.27%	30.05	30.96	22543	6863	2.95%