瑞德智能

301135
🏛️ 中国 →
28.81
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.79 24.82 23.79 24.82 1.7M
2023-12-28 23.18 23.97 22.86 23.89 1.2M
2023-12-27 22.89 23.26 22.81 23.16 1.1M
2023-12-26 23.59 23.59 22.85 22.93 0.9M
2023-12-25 23.61 23.74 23.29 23.58 1.1M
2023-12-22 24.35 24.42 23.47 23.59 1.0M
2023-12-21 24.32 24.42 23.55 24.24 1.3M
2023-12-20 24.27 24.90 24.13 24.36 1.3M
2023-12-19 23.85 24.32 23.72 24.28 0.9M
2023-12-18 24.01 24.17 23.80 23.92 1.1M
2023-12-15 24.24 24.43 24.00 24.15 1.1M
2023-12-14 24.37 24.75 24.21 24.21 1.3M
2023-12-13 24.43 24.81 24.10 24.37 1.2M
2023-12-12 24.70 24.70 24.14 24.43 1.1M
2023-12-11 23.79 24.46 23.74 24.35 1.3M
2023-12-08 24.59 24.77 23.97 23.97 1.1M
2023-12-07 24.69 24.76 24.33 24.47 1.0M
2023-12-06 24.50 24.88 24.30 24.69 1.2M
2023-12-05 25.16 25.16 24.35 24.35 1.3M
2023-12-04 25.13 25.35 24.92 25.21 1.2M
2023-12-01 25.18 25.29 24.82 25.03 0.9M
2023-11-30 25.46 25.66 24.93 25.18 1.0M
2023-11-29 25.57 25.76 25.36 25.46 0.9M
2023-11-28 25.13 25.67 24.99 25.49 1.1M
2023-11-27 24.80 25.28 24.70 25.13 1.3M
2023-11-24 25.39 25.55 24.73 24.79 0.9M
2023-11-23 24.99 25.47 24.90 25.40 1.0M
2023-11-22 25.35 25.50 24.98 24.99 1.0M
2023-11-21 25.76 25.86 25.26 25.35 1.1M
2023-11-20 25.65 25.95 25.39 25.85 1.3M
2023-11-17 25.16 25.62 24.96 25.61 1.1M
2023-11-16 25.34 25.49 25.15 25.16 0.8M
2023-11-15 25.46 25.55 25.20 25.40 0.9M
2023-11-14 25.23 25.47 25.18 25.33 1.1M
2023-11-13 25.05 25.30 24.63 25.27 1.3M
2023-11-10 25.19 25.19 24.65 24.90 0.9M
2023-11-09 25.02 25.38 24.81 24.90 1.1M
2023-11-08 25.19 25.35 24.93 25.02 1.1M
2023-11-07 25.17 25.36 24.99 25.19 1.4M
2023-11-06 24.96 25.23 24.68 25.20 1.5M
2023-11-03 24.11 25.07 24.10 24.71 1.7M
2023-11-02 24.45 24.64 23.97 23.99 1.1M
2023-11-01 24.40 24.59 24.12 24.23 1.3M
2023-10-31 24.53 24.82 23.91 24.04 1.1M
2023-10-30 24.07 24.65 23.90 24.55 1.4M
2023-10-27 24.11 24.39 23.81 24.31 1.0M
2023-10-26 23.96 24.30 23.80 24.18 1.0M
2023-10-25 23.76 24.30 23.67 23.96 1.1M
2023-10-24 22.90 23.83 22.67 23.81 1.2M
2023-10-23 23.51 23.52 22.70 22.90 1.2M
2023-10-20 23.85 24.35 23.50 23.50 1.2M
2023-10-19 23.82 24.65 23.60 23.80 1.5M
2023-10-18 24.45 24.45 23.80 23.83 0.9M
2023-10-17 24.40 24.68 24.24 24.45 0.9M
2023-10-16 24.76 24.80 24.13 24.31 1.0M
2023-10-13 24.66 24.93 24.60 24.67 0.9M
2023-10-12 24.90 25.05 24.51 24.80 1.1M
2023-10-11 24.68 25.21 24.50 24.90 1.3M
2023-10-10 24.73 25.04 24.60 24.65 1.0M
2023-10-09 25.13 25.25 24.46 24.61 1.3M
2023-09-28 24.62 25.15 24.48 24.99 1.4M
2023-09-27 24.87 24.96 24.18 24.61 1.7M
2023-09-26 24.63 25.40 24.40 24.90 1.4M
2023-09-25 24.70 24.95 24.53 24.68 0.9M
2023-09-22 24.30 24.68 23.74 24.67 0.9M
2023-09-21 23.95 24.19 23.75 23.88 0.7M
2023-09-20 23.98 24.40 23.87 23.90 0.8M
2023-09-19 24.99 24.99 23.87 23.92 1.0M
2023-09-18 24.47 24.88 24.03 24.58 0.8M
2023-09-15 24.56 24.75 24.20 24.48 0.8M
2023-09-14 24.77 24.90 24.38 24.55 0.8M
2023-09-13 24.80 25.10 24.55 24.77 1.1M
2023-09-12 24.92 25.21 24.80 25.05 1.3M
2023-09-11 25.23 25.23 24.59 25.01 1.5M
2023-09-08 24.95 25.16 24.70 24.84 1.1M
2023-09-07 25.10 25.10 24.68 24.77 1.6M
2023-09-06 24.73 25.10 24.59 25.01 1.5M
2023-09-05 24.73 25.00 24.62 24.75 1.2M
2023-09-04 24.93 24.99 24.52 24.71 1.1M
2023-09-01 24.77 24.91 24.34 24.75 1.4M
2023-08-31 24.63 24.76 24.44 24.62 1.2M
2023-08-30 24.12 24.78 24.10 24.63 2.4M
2023-08-29 22.20 24.05 22.20 23.95 2.3M
2023-08-28 22.99 23.26 22.29 22.37 1.4M
2023-08-25 22.41 22.47 21.80 21.96 1.2M
2023-08-24 22.96 23.15 22.50 22.55 1.0M
2023-08-23 23.13 23.32 22.73 22.97 0.9M
2023-08-22 23.30 23.40 22.47 23.13 1.3M
2023-08-21 23.42 23.70 23.13 23.15 0.9M
2023-08-18 23.75 24.07 23.39 23.39 1.3M
2023-08-17 22.90 23.85 22.80 23.73 1.3M
2023-08-16 23.35 23.68 22.94 23.04 1.0M
2023-08-15 23.31 23.78 23.24 23.47 0.9M
2023-08-14 23.20 23.44 22.93 23.34 0.8M
2023-08-11 23.60 23.72 23.20 23.24 0.8M
2023-08-10 23.50 23.65 23.38 23.60 0.8M
2023-08-09 23.98 23.98 23.46 23.53 0.9M
2023-08-08 23.80 24.20 23.79 23.87 0.8M
2023-08-07 23.98 24.18 23.80 23.91 0.9M
2023-08-04 23.75 24.18 23.71 23.95 1.1M
2023-08-03 23.60 23.98 23.43 23.66 1.0M
2023-08-02 23.94 24.05 23.67 23.74 1.0M
2023-08-01 23.98 24.09 23.46 23.68 0.9M
2023-07-31 23.90 24.05 23.77 23.92 1.2M
2023-07-28 23.98 24.10 23.52 23.90 1.4M
2023-07-27 24.12 24.44 23.85 23.88 1.1M
2023-07-26 24.77 24.77 24.00 24.04 1.1M
2023-07-25 24.90 24.90 24.50 24.76 1.1M
2023-07-24 24.00 24.85 23.90 24.53 1.5M
2023-07-21 25.30 25.30 23.95 24.07 3.0M
2023-07-20 26.32 26.50 25.25 25.30 2.2M
2023-07-19 27.01 27.28 26.20 26.32 2.5M
2023-07-18 27.75 28.13 27.17 27.38 2.6M
2023-07-17 28.58 28.58 27.60 27.84 3.9M
2023-07-14 27.01 28.38 26.95 28.31 4.0M
2023-07-13 26.40 27.33 26.38 27.18 1.6M
2023-07-12 27.54 27.72 26.40 26.49 1.7M
2023-07-11 26.52 27.50 26.47 27.41 1.5M
2023-07-10 27.06 27.26 26.52 26.66 1.1M
2023-07-07 27.20 27.37 26.68 27.06 1.3M
2023-07-06 26.60 27.30 26.50 27.16 1.4M
2023-07-05 27.06 27.33 26.66 26.71 1.3M
2023-07-04 26.59 27.30 26.52 27.18 1.6M
2023-07-03 27.42 27.60 26.50 26.59 1.9M
2023-06-30 27.50 27.94 27.27 27.42 2.4M
2023-06-29 26.27 27.70 25.60 27.61 2.9M
2023-06-28 26.41 26.75 25.36 26.19 1.3M
2023-06-27 25.95 26.57 25.92 26.50 1.8M
2023-06-26 26.66 26.95 25.86 25.95 2.3M
2023-06-21 26.92 27.68 26.78 26.78 2.7M
2023-06-20 26.71 27.25 26.42 26.97 3.1M
2023-06-19 26.39 27.27 26.35 26.49 2.6M
2023-06-16 26.40 26.55 26.09 26.40 2.3M
2023-06-15 25.80 26.59 25.77 26.43 3.1M
2023-06-14 25.80 26.15 25.44 25.90 1.7M
2023-06-13 25.52 26.15 25.35 25.94 2.5M
2023-06-12 24.35 25.97 24.35 25.73 3.3M
2023-06-09 24.19 24.50 24.06 24.38 1.7M
2023-06-08 25.00 25.14 24.33 24.35 2.0M
2023-06-07 25.39 25.39 24.60 25.30 1.9M
2023-06-06 25.67 25.88 24.97 25.14 2.4M
2023-06-05 26.23 26.75 25.90 26.09 3.4M
2023-06-02 25.28 26.80 24.84 25.83 5.0M
2023-06-01 25.89 26.80 24.92 25.17 4.6M
2023-05-31 26.36 29.20 25.81 25.90 5.7M
2023-05-30 26.64 27.20 25.39 25.82 6.5M
2023-05-29 26.30 29.99 26.30 27.30 9.2M
2023-05-26 26.50 26.90 25.91 26.29 4.8M
2023-05-25 26.15 27.45 25.61 27.45 7.1M
2023-05-24 26.15 28.33 26.13 27.19 8.0M
2023-05-23 25.71 26.69 25.31 25.82 4.8M
2023-05-22 25.01 26.10 24.42 25.52 4.9M
2023-05-19 24.38 25.49 24.37 24.99 4.8M
2023-05-18 23.72 24.93 23.72 24.40 4.6M
2023-05-17 22.54 24.27 22.40 23.72 4.1M
2023-05-16 22.21 22.60 22.00 22.22 1.0M
2023-05-15 21.85 22.28 21.85 22.23 0.6M
2023-05-12 22.18 22.43 21.86 21.86 0.6M
2023-05-11 22.15 22.53 21.93 22.22 0.9M
2023-05-10 21.51 22.12 21.51 21.93 0.9M
2023-05-09 22.08 22.43 21.52 21.52 1.1M
2023-05-08 22.29 22.66 22.14 22.37 1.2M
2023-05-05 22.89 22.89 22.12 22.22 0.9M
2023-05-04 23.26 23.26 22.54 22.54 1.1M
2023-04-28 22.05 23.10 22.05 22.86 1.4M
2023-04-27 22.17 22.50 21.84 22.15 1.2M
2023-04-26 21.55 22.34 21.36 22.16 1.4M
2023-04-25 22.33 22.50 21.00 21.36 1.5M
2023-04-24 22.80 22.98 22.14 22.22 1.1M
2023-04-21 23.93 24.00 22.74 22.94 2.2M
2023-04-20 26.30 26.30 23.88 23.88 3.9M
2023-04-19 25.98 26.84 25.65 26.32 1.8M
2023-04-18 26.82 27.43 26.51 26.74 1.6M
2023-04-17 25.82 27.60 25.82 27.04 2.0M
2023-04-14 26.51 26.80 25.71 26.37 1.2M
2023-04-13 26.14 27.40 26.01 26.59 1.9M
2023-04-12 25.14 26.26 25.14 26.15 1.2M
2023-04-11 25.80 26.16 25.02 25.14 1.6M
2023-04-10 25.90 26.95 25.90 25.98 1.5M
2023-04-07 26.20 26.66 25.74 26.19 1.3M
2023-04-06 25.60 26.59 25.60 26.50 1.2M
2023-04-04 26.42 26.54 25.81 25.81 1.2M
2023-04-03 26.06 26.48 26.00 26.43 1.0M
2023-03-31 26.70 26.70 25.77 26.17 1.2M
2023-03-30 26.90 26.90 26.09 26.50 0.9M
2023-03-29 26.48 27.20 26.48 26.70 1.2M
2023-03-28 27.57 27.69 26.57 26.71 1.6M
2023-03-27 27.97 28.00 27.56 27.72 1.6M
2023-03-24 28.18 28.43 27.56 27.96 3.0M
2023-03-23 27.00 28.58 27.00 28.50 3.8M
2023-03-22 26.47 27.18 26.45 27.12 1.4M
2023-03-21 26.04 26.65 25.89 26.46 0.8M
2023-03-20 26.08 26.52 25.55 26.15 0.9M
2023-03-17 26.14 26.37 25.76 26.05 0.7M
2023-03-16 26.40 26.86 25.63 25.75 1.0M
2023-03-15 25.99 26.94 25.99 26.61 1.3M
2023-03-14 26.30 26.31 25.47 25.87 1.0M
2023-03-13 26.22 26.81 26.22 26.23 0.8M
2023-03-10 26.50 27.23 26.50 26.66 1.0M
2023-03-09 26.21 26.93 26.13 26.84 1.0M
2023-03-08 25.56 26.47 25.56 26.42 1.1M
2023-03-07 26.62 26.79 25.55 25.58 1.4M
2023-03-06 26.51 27.68 26.51 26.78 1.7M
2023-03-03 27.12 27.38 26.31 26.60 2.9M
2023-03-02 27.53 28.44 27.28 27.51 3.3M
2023-03-01 26.49 26.84 26.32 26.81 0.7M
2023-02-28 26.50 26.65 26.11 26.49 0.5M
2023-02-27 26.96 27.02 26.30 26.30 0.8M
2023-02-24 27.50 27.50 26.86 27.03 0.5M
2023-02-23 27.40 27.68 27.02 27.20 0.7M
2023-02-22 27.29 27.86 26.90 27.57 0.7M
2023-02-21 27.36 28.10 27.10 27.28 1.1M
2023-02-20 26.58 27.50 26.45 27.36 1.0M
2023-02-17 27.25 27.38 26.75 26.85 1.1M
2023-02-16 28.51 28.54 26.42 27.23 2.5M
2023-02-15 28.37 28.80 27.70 28.72 2.6M
2023-02-14 28.10 29.66 27.61 28.65 3.7M
2023-02-13 26.88 27.95 26.71 27.53 2.2M
2023-02-10 26.88 27.99 26.80 26.90 2.8M
2023-02-09 25.84 27.25 25.81 27.06 3.0M
2023-02-08 26.35 26.38 25.75 25.81 1.3M
2023-02-07 25.58 26.26 25.52 26.19 1.4M
2023-02-06 25.53 25.92 25.50 25.52 0.7M
2023-02-03 25.70 26.05 25.45 25.79 0.9M
2023-02-02 25.91 26.21 25.73 25.74 1.5M
2023-02-01 25.34 26.10 25.20 25.92 2.0M
2023-01-31 24.56 25.30 24.56 25.22 1.0M
2023-01-30 24.78 25.31 24.66 24.88 1.1M
2023-01-20 24.33 24.71 24.33 24.50 0.7M
2023-01-19 23.93 24.41 23.93 24.19 0.4M
2023-01-18 24.07 24.35 23.92 24.12 0.4M
2023-01-17 23.89 24.15 23.84 24.08 0.6M
2023-01-16 23.48 23.90 23.48 23.76 0.5M
2023-01-13 23.50 23.75 23.41 23.52 0.4M
2023-01-12 23.60 23.81 23.40 23.50 0.3M
2023-01-11 23.80 24.00 23.66 23.67 0.5M
2023-01-10 23.79 24.15 23.56 23.80 0.8M
2023-01-09 23.73 23.84 23.61 23.69 0.5M
2023-01-06 23.55 23.87 23.55 23.73 0.6M
2023-01-05 23.59 23.77 23.50 23.69 0.7M
2023-01-04 23.55 23.90 23.41 23.59 0.7M
2023-01-03 22.90 23.95 22.90 23.79 1.3M