瑞迪智驱 (301596) - 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
2026-07-31	39.97	41.52	3.34	8.75%	39.64	42.48	26469	10931	6.04%
2026-07-30	40.00	38.18	-2.21	-5.47%	38.08	40.35	19561	7615	4.46%
2026-07-29	40.75	40.39	-0.53	-1.30%	39.25	41.49	18159	7284	4.14%
2026-07-28	40.50	40.92	-0.08	-0.20%	40.02	41.79	16668	6838	3.80%
2026-07-27	39.03	41.00	2.01	5.16%	38.76	41.07	17231	6924	3.93%
2026-07-24	40.01	38.99	-2.30	-5.57%	38.75	40.55	18491	7298	4.22%
2026-07-23	42.01	41.29	-0.91	-2.16%	40.50	42.36	21104	8706	4.81%
2026-07-22	43.49	42.20	-1.73	-3.94%	41.61	43.78	19124	8141	4.36%
2026-07-21	42.48	43.93	1.45	3.41%	39.01	44.44	25645	10791	5.85%
2026-07-20	46.90	42.48	-4.12	-8.84%	41.58	47.88	30752	13578	7.01%
2026-07-17	51.92	46.60	-5.50	-10.56%	45.90	52.40	27516	13377	6.28%
2026-07-16	52.20	52.10	-0.72	-1.36%	51.44	54.51	22601	11981	5.16%
2026-07-15	52.84	52.82	0.52	0.99%	50.79	53.45	21388	11212	4.88%
2026-07-14	53.14	52.30	-0.78	-1.47%	50.02	53.49	27197	14092	6.20%
2026-07-13	58.00	53.08	-5.84	-9.91%	52.99	58.42	34766	19250	7.93%
2026-07-10	55.86	58.92	2.54	4.51%	55.86	62.62	53295	31438	12.16%
2026-07-09	56.98	56.38	-0.30	-0.53%	54.00	56.98	31500	17543	7.18%
2026-07-08	58.73	56.68	-2.52	-4.26%	55.02	59.48	44971	25603	10.26%
2026-07-07	61.30	59.20	-1.40	-2.31%	58.80	63.98	57164	34900	13.04%
2026-07-06	63.63	60.60	-3.37	-5.27%	60.21	66.02	75355	47227	17.19%
2026-07-03	53.23	63.97	10.66	20.00%	53.23	63.97	80402	48854	18.34%
2026-07-02	51.61	53.31	1.53	2.95%	51.41	55.79	26162	14154	5.97%
2026-07-01	50.08	51.78	1.38	2.74%	50.08	53.10	21221	11035	4.84%
2026-06-30	47.71	50.40	2.72	5.70%	47.03	50.87	18080	8924	4.12%
2026-06-29	48.10	47.68	-0.44	-0.91%	45.41	48.10	20193	9472	4.61%
2026-06-26	51.15	48.12	-3.45	-6.69%	48.08	51.48	26553	13101	6.06%
2026-06-25	54.66	51.57	-3.09	-5.65%	51.07	54.80	26735	13963	6.10%
2026-06-24	54.61	54.66	-0.44	-0.80%	52.36	55.55	21584	11659	4.92%
2026-06-23	55.73	55.10	-1.50	-2.65%	54.00	56.80	22129	12256	5.05%
2026-06-22	59.48	56.60	-3.14	-5.26%	54.62	59.65	37860	21505	8.64%
2026-06-18	56.24	59.74	3.36	5.96%	55.83	59.99	41094	23968	9.37%
2026-06-17	57.98	56.38	-2.35	-4.00%	56.04	58.20	25882	14758	5.90%
2026-06-16	57.23	58.73	1.53	2.67%	56.63	58.80	26310	15172	6.00%
2026-06-15	56.00	57.20	1.82	3.29%	54.85	57.28	24234	13633	5.53%
2026-06-12	58.10	55.38	-2.28	-3.95%	55.00	58.50	28574	16158	6.52%
2026-06-11	55.47	57.66	1.37	2.43%	54.70	58.58	27744	15761	6.33%
2026-06-10	80.06	79.00	-2.20	-2.71%	77.89	83.69	20955	16835	6.69%
2026-06-09	79.51	81.20	1.40	1.75%	78.50	81.50	22050	17702	7.04%
2026-06-08	77.90	79.80	-0.95	-1.18%	77.43	81.44	25890	20716	8.27%
2026-06-05	75.35	80.75	5.25	6.95%	72.11	83.80	36384	28314	11.62%
2026-06-04	72.86	75.50	1.89	2.57%	72.00	77.29	19489	14660	6.22%
2026-06-03	71.81	73.61	1.31	1.81%	71.56	76.43	21431	15947	6.84%
2026-06-02	73.58	72.30	-0.82	-1.12%	71.20	75.01	18832	13698	6.01%
2026-06-01	76.43	73.12	-3.08	-4.04%	72.82	76.83	16812	12515	5.37%
2026-05-29	82.10	76.20	-5.54	-6.78%	75.72	83.70	24738	19432	7.90%
2026-05-28	81.30	81.74	-0.13	-0.16%	80.22	82.91	19415	15829	6.20%
2026-05-27	84.00	81.87	-5.13	-5.90%	81.10	86.41	29779	24801	9.51%
2026-05-26	88.57	87.00	-2.46	-2.75%	86.82	93.00	33875	30444	10.82%
2026-05-25	89.00	89.46	-0.04	-0.04%	86.91	91.00	28315	25030	9.04%
2026-05-22	87.36	89.50	2.30	2.64%	85.02	89.88	39338	34369	12.56%
2026-05-21	82.21	87.20	5.41	6.61%	81.06	94.00	52850	46169	16.88%
2026-05-20	82.94	81.79	-2.67	-3.16%	81.18	84.12	26236	21539	8.38%
2026-05-19	82.47	84.46	1.54	1.86%	81.93	87.00	38528	32819	12.30%
2026-05-18	80.82	82.92	1.42	1.74%	79.10	84.84	43790	36076	13.98%
2026-05-15	72.87	81.50	8.68	11.92%	72.55	82.97	47633	37553	15.21%
2026-05-14	72.41	72.82	0.42	0.58%	72.01	74.50	15272	11211	4.88%
2026-05-13	72.01	72.40	-0.13	-0.18%	70.89	72.98	10109	7281	3.23%
2026-05-12	72.51	72.53	-0.61	-0.83%	72.10	73.74	9071	6605	2.90%
2026-05-11	75.37	73.14	0.57	0.79%	72.32	75.50	15045	11005	4.80%
2026-05-08	70.48	72.57	2.08	2.95%	69.59	73.33	16705	12057	5.33%
2026-05-07	68.36	70.49	2.13	3.12%	68.02	70.59	13947	9749	4.45%
2026-05-06	68.55	68.36	-0.18	-0.26%	67.80	69.50	14734	10085	4.70%
2026-04-30	67.12	68.54	0.86	1.27%	67.12	69.14	5139	3519	1.64%
2026-04-29	66.80	67.68	0.37	0.55%	66.68	68.00	4885	3302	1.56%
2026-04-28	68.78	67.31	-1.78	-2.58%	66.79	69.00	7171	4840	2.29%
2026-04-27	66.98	69.09	2.68	4.04%	66.38	70.66	13823	9550	4.41%