瑞迪智驱(301596)股票行情 瑞迪智驱股票行情 301596股票行情_爱股网
瑞迪智驱(301596)股票行情
瑞迪智驱(301596)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 81.50 | 82.44 | 0.39 | 0.48% | 81.50 | 82.78 | 7092 | 5824.74 | 2.26% | 0.00 |
| 2025-10-28 | 82.46 | 82.05 | -0.41 | -0.50% | 81.80 | 83.36 | 7833 | 6467.66 | 2.50% | 0.00 |
| 2025-10-27 | 82.19 | 82.46 | 1.79 | 2.22% | 81.20 | 82.80 | 10308 | 8453.95 | 3.29% | 0.00 |
| 2025-10-24 | 78.90 | 80.67 | 1.79 | 2.27% | 78.90 | 82.36 | 9314 | 7525.75 | 2.97% | 0.00 |
| 2025-10-23 | 78.75 | 78.88 | 0.01 | 0.01% | 77.61 | 79.35 | 6098 | 4772.64 | 1.95% | 0.00 |
| 2025-10-22 | 79.40 | 78.87 | -0.53 | -0.67% | 78.50 | 80.08 | 5718 | 4534.43 | 1.83% | 0.00 |
| 2025-10-21 | 79.30 | 79.40 | 0.10 | 0.13% | 78.50 | 79.97 | 6331 | 5014.75 | 2.02% | 0.00 |
| 2025-10-20 | 77.50 | 79.30 | 2.19 | 2.84% | 77.50 | 80.12 | 10581 | 8385.19 | 3.38% | 0.00 |
| 2025-10-17 | 80.40 | 77.11 | -3.15 | -3.92% | 77.03 | 80.51 | 11626 | 9152.59 | 3.71% | 0.00 |
| 2025-10-16 | 81.51 | 80.26 | -1.95 | -2.37% | 80.05 | 82.00 | 9360 | 7558.77 | 2.99% | 0.00 |
| 2025-10-15 | 81.09 | 82.21 | 1.13 | 1.39% | 80.02 | 82.88 | 12022 | 9829.14 | 3.84% | 0.00 |
| 2025-10-14 | 84.38 | 81.08 | -3.22 | -3.82% | 80.81 | 85.88 | 16705 | 13855.02 | 5.33% | 0.00 |
| 2025-10-13 | 83.40 | 84.30 | -3.70 | -4.20% | 81.00 | 85.01 | 20446 | 17045.55 | 6.53% | 0.00 |
| 2025-10-10 | 90.00 | 88.00 | -1.09 | -1.22% | 87.32 | 93.94 | 26445 | 24019.53 | 8.44% | 0.00 |
| 2025-10-09 | 89.23 | 89.09 | -0.19 | -0.21% | 86.66 | 90.44 | 12844 | 11427.55 | 4.10% | 0.00 |
| 2025-09-30 | 88.63 | 89.28 | 0.85 | 0.96% | 88.03 | 91.47 | 14936 | 13365.16 | 4.77% | 1.00 |
| 2025-09-29 | 89.20 | 88.43 | -0.82 | -0.92% | 87.87 | 90.19 | 12029 | 10656.62 | 3.84% | 0.00 |
| 2025-09-26 | 91.32 | 89.25 | -3.23 | -3.49% | 89.25 | 92.70 | 12474 | 11338.41 | 3.98% | 0.00 |
| 2025-09-25 | 92.00 | 92.48 | 0.09 | 0.10% | 91.24 | 92.98 | 13819 | 12743.87 | 4.41% | 0.00 |
| 2025-09-24 | 89.00 | 92.39 | 2.81 | 3.14% | 88.00 | 92.74 | 15690 | 14272.49 | 5.01% | 0.00 |
| 2025-09-23 | 92.00 | 89.58 | -2.41 | -2.62% | 87.78 | 92.32 | 16149 | 14432.12 | 5.16% | 0.00 |
| 2025-09-22 | 91.48 | 92.39 | 0.91 | 0.99% | 91.42 | 93.13 | 11846 | 10922.48 | 3.78% | 0.00 |
| 2025-09-19 | 93.41 | 91.48 | -2.38 | -2.54% | 90.70 | 94.77 | 18589 | 17142.81 | 5.94% | 0.00 |
| 2025-09-18 | 95.04 | 93.86 | -1.04 | -1.10% | 92.60 | 97.90 | 29621 | 28353.77 | 9.46% | 0.00 |
| 2025-09-17 | 94.60 | 94.90 | -0.20 | -0.21% | 94.06 | 96.13 | 19302 | 18326.46 | 6.16% | 2.00 |
| 2025-09-16 | 91.23 | 95.10 | 3.87 | 4.24% | 91.19 | 95.50 | 31002 | 29147.85 | 9.90% | 0.00 |
| 2025-09-15 | 91.01 | 91.23 | 0.09 | 0.10% | 90.26 | 93.31 | 15566 | 14315.53 | 4.97% | 2.00 |
| 2025-09-12 | 92.66 | 91.14 | -1.52 | -1.64% | 90.02 | 92.88 | 16120 | 14720.22 | 5.15% | 0.00 |
| 2025-09-11 | 87.01 | 92.66 | 5.26 | 6.02% | 86.56 | 93.00 | 29001 | 26314.36 | 9.26% | 3.00 |
| 2025-09-10 | 87.39 | 87.40 | -0.78 | -0.88% | 86.86 | 89.58 | 10340 | 9096.72 | 3.30% | 0.00 |
| 2025-09-09 | 89.99 | 88.18 | -2.55 | -2.81% | 87.70 | 89.99 | 13784 | 12175.62 | 4.40% | 0.00 |
| 2025-09-08 | 87.24 | 90.73 | 3.77 | 4.34% | 86.20 | 91.60 | 21108 | 19022.41 | 6.74% | 3.00 |
| 2025-09-05 | 84.60 | 86.96 | 2.58 | 3.06% | 84.01 | 87.00 | 11213 | 9646.68 | 3.58% | 2.00 |
| 2025-09-04 | 87.31 | 84.38 | -2.84 | -3.26% | 82.65 | 88.98 | 17270 | 14808.29 | 5.51% | 0.00 |
| 2025-09-03 | 90.68 | 87.22 | -3.62 | -3.99% | 87.21 | 92.60 | 16621 | 14793.54 | 5.31% | 0.00 |
| 2025-09-02 | 92.99 | 90.84 | -1.74 | -1.88% | 87.19 | 93.30 | 30226 | 27263.79 | 9.65% | 3.00 |
| 2025-09-01 | 91.04 | 92.58 | 1.37 | 1.50% | 90.80 | 93.30 | 16112 | 14878.99 | 5.14% | 0.00 |
| 2025-08-29 | 93.00 | 91.21 | -2.06 | -2.21% | 90.68 | 94.45 | 23487 | 21683.26 | 7.50% | 0.00 |
| 2025-08-28 | 93.55 | 93.27 | -0.71 | -0.76% | 90.50 | 95.78 | 26540 | 24642.76 | 8.47% | 1.00 |
| 2025-08-27 | 94.25 | 93.98 | 0.93 | 1.00% | 93.55 | 100.48 | 39390 | 37936.17 | 12.58% | 0.00 |
| 2025-08-26 | 94.92 | 93.05 | -2.34 | -2.45% | 93.00 | 95.04 | 17195 | 16155.98 | 4.96% | 0.00 |
| 2025-08-25 | 94.46 | 95.39 | 0.84 | 0.89% | 94.30 | 96.66 | 23725 | 22627.59 | 6.85% | 0.00 |
| 2025-08-22 | 94.00 | 94.55 | 0.63 | 0.67% | 92.62 | 96.20 | 22279 | 21025.53 | 6.43% | 0.00 |
| 2025-08-21 | 94.48 | 93.92 | -0.37 | -0.39% | 92.67 | 99.00 | 31108 | 29643.21 | 8.98% | 0.00 |
| 2025-08-20 | 94.20 | 94.29 | -0.61 | -0.64% | 92.57 | 94.78 | 19719 | 18465.31 | 5.69% | 0.00 |
| 2025-08-19 | 93.41 | 94.90 | 1.63 | 1.75% | 91.30 | 96.58 | 33395 | 31402.30 | 9.64% | 1.00 |
| 2025-08-18 | 92.18 | 93.27 | 1.09 | 1.18% | 91.27 | 93.88 | 23961 | 22162.95 | 6.92% | 0.00 |
| 2025-08-15 | 90.83 | 92.18 | 1.35 | 1.49% | 90.60 | 92.53 | 19814 | 18151.64 | 5.72% | 2.00 |
| 2025-08-14 | 93.00 | 90.83 | -1.45 | -1.57% | 89.80 | 93.50 | 23841 | 21806.93 | 6.88% | 0.00 |
| 2025-08-13 | 89.99 | 92.28 | 2.10 | 2.33% | 89.01 | 93.39 | 27061 | 24732.98 | 7.81% | 5.00 |
| 2025-08-12 | 89.19 | 90.18 | 1.13 | 1.27% | 88.27 | 91.86 | 21021 | 18947.94 | 6.07% | 1.00 |
| 2025-08-11 | 88.88 | 89.05 | 0.25 | 0.28% | 88.60 | 90.56 | 13846 | 12405.15 | 4.00% | 0.00 |
| 2025-08-08 | 91.00 | 88.80 | -2.74 | -2.99% | 88.68 | 91.00 | 14958 | 13364.35 | 4.32% | 0.00 |
| 2025-08-07 | 90.21 | 91.54 | 0.30 | 0.33% | 89.21 | 92.18 | 20834 | 18873.13 | 6.01% | 1.00 |
| 2025-08-06 | 88.91 | 91.24 | 0.58 | 0.64% | 87.58 | 92.20 | 29703 | 26707.53 | 8.57% | 0.00 |
| 2025-08-05 | 92.47 | 90.66 | -0.94 | -1.03% | 89.86 | 92.80 | 17969 | 16306.05 | 5.19% | 0.00 |
| 2025-08-04 | 86.81 | 91.60 | 4.62 | 5.31% | 86.77 | 92.88 | 30487 | 27646.31 | 8.80% | 0.00 |
| 2025-08-01 | 85.01 | 86.98 | 1.57 | 1.84% | 84.64 | 87.77 | 17170 | 14857.38 | 4.96% | 0.00 |
| 2025-07-31 | 83.88 | 85.41 | 0.93 | 1.10% | 83.82 | 87.99 | 18403 | 15906.74 | 5.31% | 0.00 |
| 2025-07-30 | 86.22 | 84.48 | -1.98 | -2.29% | 83.61 | 86.22 | 11546 | 9788.65 | 3.33% | 0.00 |
| 2025-07-29 | 86.02 | 86.46 | -0.34 | -0.39% | 85.50 | 87.09 | 9301 | 8015.96 | 2.68% | 0.00 |
| 2025-07-28 | 88.56 | 86.80 | -0.28 | -0.32% | 86.28 | 88.56 | 8424 | 7330.62 | 2.43% | 0.00 |
| 2025-07-25 | 86.36 | 87.08 | 0.72 | 0.83% | 85.86 | 87.48 | 11572 | 10038.64 | 3.34% | 0.00 |
| 2025-07-24 | 85.40 | 86.36 | 0.96 | 1.12% | 85.40 | 87.65 | 11068 | 9603.75 | 3.19% | 0.00 |
| 2025-07-23 | 85.95 | 85.40 | -0.88 | -1.02% | 85.10 | 86.17 | 9118 | 7797.15 | 2.63% | 0.00 |
| 2025-07-22 | 87.61 | 86.28 | -1.38 | -1.57% | 85.91 | 87.80 | 12598 | 10922.11 | 3.64% | 0.00 |
| 2025-07-21 | 86.48 | 87.66 | 1.91 | 2.23% | 85.71 | 88.46 | 17697 | 15441.64 | 5.11% | 0.00 |
| 2025-07-18 | 86.58 | 85.75 | -0.18 | -0.21% | 85.20 | 86.58 | 8717 | 7470.25 | 2.52% | 0.80 |
| 2025-07-17 | 86.15 | 85.93 | -0.15 | -0.17% | 85.00 | 87.88 | 14476 | 12505.27 | 4.18% | 0.00 |
| 2025-07-16 | 83.77 | 86.08 | 2.31 | 2.76% | 83.54 | 86.75 | 16389 | 14040.42 | 4.73% | 0.00 |
| 2025-07-15 | 84.51 | 83.77 | -0.74 | -0.88% | 82.86 | 85.50 | 11309 | 9478.56 | 3.26% | 1.00 |
| 2025-07-14 | 82.16 | 84.51 | 1.92 | 2.32% | 82.16 | 85.82 | 13951 | 11759.62 | 4.03% | 0.00 |
| 2025-07-11 | 80.51 | 82.59 | 1.60 | 1.98% | 80.23 | 83.39 | 9835 | 8075.14 | 2.84% | 0.00 |
| 2025-07-10 | 82.18 | 80.99 | -1.69 | -2.04% | 80.40 | 82.71 | 9624 | 7802.23 | 2.78% | 0.00 |
| 2025-07-09 | 82.15 | 82.68 | 0.53 | 0.65% | 82.15 | 84.50 | 11513 | 9619.04 | 3.32% | 0.00 |
| 2025-07-08 | 81.12 | 82.15 | 0.99 | 1.22% | 80.56 | 82.80 | 7255 | 5958.62 | 2.09% | 3.00 |
| 2025-07-07 | 82.51 | 81.16 | -1.34 | -1.62% | 81.02 | 82.51 | 5746 | 4668.64 | 1.66% | 0.00 |
| 2025-07-04 | 82.25 | 82.50 | -0.58 | -0.70% | 81.55 | 85.80 | 9206 | 7634.77 | 2.66% | 0.00 |
| 2025-07-03 | 83.32 | 83.08 | -0.24 | -0.29% | 82.22 | 83.83 | 6535 | 5413.96 | 1.89% | 0.00 |
| 2025-07-02 | 86.08 | 83.32 | -2.77 | -3.22% | 82.98 | 87.00 | 9369 | 7899.86 | 2.70% | 0.00 |
深证大盘股票行情在线 K线走势图
瑞迪智驱(301596)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
