瑞德智能（301135）历史行情

以下为瑞德智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.450	18.030	18.660	17.980	-0.460	-2.488%	165.58万	0.30亿	1.643%
2026-10-01	18.450	18.030	18.660	17.980	-0.460	-2.488%	165.58万	0.30亿	1.643%
2026-09-30	18.450	18.030	18.660	17.980	-0.460	-2.488%	1.66万	0.00亿	0.000%
2026-09-29	18.010	18.490	18.630	17.950	0.470	2.608%	2.30万	0.00亿	0.000%
2026-09-28	18.240	18.020	18.400	17.660	0.110	0.614%	1.47万	0.00亿	0.000%
2026-09-27	17.960	17.910	18.180	17.830	-0.030	-0.167%	127.04万	0.23亿	1.261%
2026-09-24	17.960	17.910	18.180	17.830	-0.030	-0.167%	1.27万	0.00亿	0.000%
2026-09-23	18.100	17.940	18.150	17.840	-0.150	-0.829%	1.60万	0.00亿	0.000%
2026-09-22	17.680	18.090	18.630	17.410	0.630	3.608%	2.66万	0.00亿	0.000%
2026-09-21	17.180	17.460	17.520	17.100	0.270	1.571%	1.39万	0.00亿	0.000%
2026-09-18	17.080	17.190	17.440	17.030	0.170	0.999%	1.22万	0.00亿	0.000%
2026-09-17	16.830	17.020	17.080	16.510	0.160	0.949%	1.43万	0.00亿	0.000%
2026-09-16	16.420	16.860	16.980	16.250	0.450	2.742%	1.81万	0.00亿	0.000%
2026-09-15	16.700	16.410	16.800	16.410	-0.340	-2.030%	1.36万	0.00亿	0.000%
2026-09-14	16.500	16.750	16.930	16.120	0.250	1.515%	1.52万	0.00亿	0.000%
2026-09-11	16.810	16.500	16.910	16.160	-0.430	-2.540%	1.82万	0.00亿	0.000%
2026-09-10	17.150	16.930	17.160	16.840	-0.200	-1.168%	1.36万	0.00亿	0.000%
2026-09-09	17.360	17.130	17.470	16.990	-0.250	-1.438%	1.39万	0.00亿	0.000%
2026-09-08	17.320	17.380	17.440	17.100	0.160	0.929%	1.81万	0.00亿	0.000%
2026-09-07	17.180	17.220	17.340	17.020	0.040	0.233%	1.29万	0.00亿	0.000%
2026-09-04	17.310	17.180	17.560	17.060	-0.130	-0.751%	1.57万	0.00亿	0.000%
2026-09-03	17.770	17.310	17.980	17.200	-0.390	-2.203%	1.54万	0.00亿	0.000%
2026-09-02	17.700	17.700	17.800	17.320	-0.030	-0.169%	1.48万	0.00亿	0.000%
2026-09-01	17.830	17.730	17.850	17.560	0.010	0.056%	1.64万	0.00亿	0.000%
2026-08-31	17.390	17.720	17.770	17.250	0.270	1.547%	1.72万	0.00亿	0.000%
2026-08-28	17.250	17.450	17.470	17.080	0.170	0.984%	1.54万	0.00亿	0.000%
2026-08-27	17.000	17.280	17.460	16.880	0.240	1.408%	2.02万	0.00亿	0.000%
2026-08-26	17.240	17.040	17.350	16.770	-0.160	-0.930%	2.09万	0.00亿	0.000%
2026-08-25	16.740	17.200	17.210	16.520	0.560	3.365%	2.06万	0.00亿	0.000%
2026-08-24	16.980	16.640	16.980	16.430	-0.240	-1.422%	1.17万	0.00亿	0.000%
2026-08-21	16.750	16.880	16.920	16.430	0.050	0.297%	1.36万	0.00亿	0.000%
2026-08-20	16.400	16.830	17.050	16.250	0.440	2.685%	2.09万	0.00亿	0.000%
2026-08-19	16.900	16.390	16.900	16.260	-0.580	-3.418%	1.78万	0.00亿	0.000%
2026-08-18	16.760	16.970	16.990	16.590	0.140	0.832%	1.69万	0.00亿	0.000%
2026-08-17	16.700	16.830	16.910	16.450	0.300	1.815%	1.53万	0.00亿	0.000%
2026-08-14	16.520	16.530	16.650	16.320	0.020	0.121%	1.20万	0.00亿	0.000%
2026-08-13	16.860	16.510	17.000	16.500	-0.350	-2.076%	1.58万	0.00亿	0.000%
2026-08-12	16.490	16.860	16.900	16.490	0.230	1.383%	1.56万	0.00亿	0.000%
2026-08-11	16.600	16.630	16.850	16.330	-0.070	-0.419%	1.97万	0.00亿	0.000%
2026-08-10	16.250	16.700	16.750	16.120	0.440	2.706%	2.14万	0.00亿	0.000%
2026-08-07	16.370	16.260	16.400	15.900	-0.090	-0.550%	2.14万	0.00亿	0.000%
2026-08-06	16.280	16.350	16.490	16.080	0.050	0.307%	2.25万	0.00亿	0.000%
2026-08-05	16.380	16.300	16.530	16.190	-0.080	-0.488%	3.62万	0.00亿	0.000%
2026-08-04	16.480	16.380	16.600	16.010	-0.260	-1.563%	6.13万	0.00亿	0.000%
2026-08-03	15.250	16.640	17.680	15.180	1.390	9.115%	6.26万	0.00亿	0.000%
2026-07-31	14.790	15.250	15.360	14.780	0.600	4.096%	1.97万	0.00亿	0.000%
2026-07-30	14.770	14.650	15.140	14.500	-0.270	-1.810%	1.68万	0.00亿	0.000%
2026-07-29	14.580	14.920	14.990	14.360	0.340	2.332%	1.54万	0.00亿	0.000%
2026-07-28	14.500	14.580	14.980	14.450	-0.080	-0.546%	1.52万	0.00亿	0.000%
2026-07-27	14.230	14.660	14.750	14.090	0.430	3.022%	1.49万	0.00亿	0.000%
2026-07-24	14.150	14.230	14.370	13.930	-0.120	-0.836%	1.29万	0.00亿	0.000%
2026-07-23	14.010	14.350	14.390	13.780	0.340	2.427%	1.63万	0.00亿	0.000%
2026-07-22	14.280	14.010	14.600	13.910	-0.460	-3.179%	1.69万	0.00亿	0.000%
2026-07-21	14.260	14.470	14.600	13.400	0.320	2.261%	3.21万	0.00亿	0.000%
2026-07-20	14.850	14.150	15.320	13.810	-0.700	-4.714%	2.28万	0.00亿	0.000%
2026-07-17	15.590	14.850	15.850	14.580	-0.710	-4.563%	1.94万	0.00亿	0.000%
2026-07-16	15.350	15.560	15.910	15.220	0.080	0.517%	1.35万	0.00亿	0.000%
2026-07-15	15.430	15.480	15.560	15.120	0.180	1.176%	1.26万	0.00亿	0.000%
2026-07-14	14.920	15.300	15.370	14.730	0.360	2.410%	1.80万	0.00亿	0.000%
2026-07-13	15.780	14.940	15.840	14.800	-0.880	-5.563%	1.88万	0.00亿	0.000%
2026-07-10	15.490	15.820	16.160	15.350	0.270	1.736%	1.70万	0.00亿	0.000%
2026-07-09	15.630	15.550	15.750	15.030	-0.080	-0.512%	1.66万	0.00亿	0.000%
2026-07-08	16.000	15.630	16.180	15.590	-0.380	-2.374%	1.65万	0.00亿	0.000%
2026-07-07	16.430	16.010	16.500	15.970	-0.500	-3.028%	1.76万	0.00亿	0.000%
2026-07-06	17.180	16.510	17.180	16.300	-0.590	-3.450%	2.16万	0.00亿	0.000%
2026-07-03	16.460	17.100	17.390	16.320	0.810	4.972%	3.13万	0.00亿	0.000%
2026-07-02	16.600	16.290	17.030	16.260	-0.300	-1.808%	2.32万	0.00亿	0.000%
2026-07-01	16.470	16.590	16.840	16.150	0.120	0.729%	2.80万	0.00亿	0.000%
2026-06-30	16.010	16.470	16.470	15.950	0.260	1.604%	2.61万	0.00亿	0.000%
2026-06-29	16.240	16.210	16.530	15.760	-0.180	-1.098%	3.18万	0.00亿	0.000%
2026-06-26	17.170	16.390	17.280	16.300	-0.890	-5.150%	3.10万	0.00亿	0.000%
2026-06-25	17.800	17.280	18.200	17.070	-0.500	-2.812%	3.56万	0.00亿	0.000%
2026-06-24	19.000	17.780	19.270	17.710	-1.480	-7.684%	5.95万	0.00亿	0.000%
2026-06-23	17.910	19.260	20.900	17.890	1.290	7.179%	8.88万	0.00亿	0.000%
2026-06-22	17.220	17.970	18.350	16.550	0.750	4.355%	5.56万	0.00亿	0.000%
2026-06-18	17.430	17.220	17.630	17.150	-0.400	-2.270%	3.05万	0.00亿	0.000%
2026-06-17	17.920	17.620	18.340	17.460	-0.310	-1.729%	4.18万	0.00亿	0.000%
2026-06-16	17.230	17.930	17.930	16.830	0.730	4.244%	2.56万	0.00亿	0.000%
2026-06-15	17.310	17.200	17.680	17.050	-0.010	-0.058%	1.66万	0.00亿	0.000%
2026-06-12	17.280	17.210	17.490	16.930	0.180	1.057%	1.76万	0.00亿	0.000%
2026-06-11	17.380	17.030	17.580	16.700	-0.450	-2.574%	1.88万	0.00亿	0.000%
2026-06-10	17.780	17.480	17.780	17.050	-0.380	-2.128%	3.04万	0.00亿	0.000%
2026-06-09	17.760	17.860	18.290	17.450	0.110	0.620%	2.54万	0.00亿	0.000%
2026-06-08	17.830	17.750	18.300	17.400	-0.450	-2.473%	2.55万	0.00亿	0.000%
2026-06-05	17.770	18.200	18.480	17.220	0.520	2.941%	2.09万	0.00亿	0.000%
2026-06-04	17.810	17.680	18.080	17.480	-0.370	-2.050%	1.39万	0.00亿	0.000%
2026-06-03	18.340	18.050	18.410	17.830	-0.320	-1.742%	1.76万	0.00亿	0.000%
2026-06-02	18.790	18.370	18.900	18.010	-0.320	-1.712%	2.71万	0.00亿	0.000%
2026-06-01	18.130	18.690	19.130	17.740	0.690	3.833%	3.12万	0.00亿	0.000%
2026-05-29	19.040	18.000	19.130	17.790	-1.029	-5.408%	3.13万	0.00亿	0.000%
2026-05-28	18.789	19.029	19.222	18.371	0.093	0.491%	2.02万	0.00亿	0.000%
2026-05-27	19.462	18.936	19.594	18.781	-0.619	-3.165%	1.65万	0.00亿	0.000%
2026-05-26	20.128	19.555	20.174	19.215	-0.619	-3.068%	2.43万	0.00亿	0.000%
2026-05-25	20.739	20.174	20.786	19.888	-0.457	-2.215%	1.90万	0.00亿	0.000%
2026-05-22	20.174	20.631	20.793	19.787	0.619	3.093%	1.89万	0.00亿	0.000%
2026-05-21	20.793	20.012	21.002	19.981	-0.627	-3.038%	2.03万	0.00亿	0.000%
2026-05-20	20.886	20.639	21.049	20.445	-0.340	-1.621%	1.41万	0.00亿	0.000%
2026-05-19	20.956	20.979	21.134	20.747	0.039	0.186%	1.61万	0.00亿	0.000%
2026-05-18	20.577	20.940	20.971	20.283	0.278	1.345%	1.64万	0.00亿	0.000%
2026-05-15	20.840	20.662	21.049	20.553	-0.023	-0.111%	1.65万	0.00亿	0.000%
2026-05-14	21.118	20.685	21.118	20.631	-0.186	-0.891%	1.77万	0.00亿	0.000%
2026-05-13	20.956	20.871	21.196	20.670	-0.085	-0.406%	1.66万	0.00亿	0.000%
2026-05-12	21.575	20.956	21.575	20.801	-0.619	-2.869%	1.87万	0.00亿	0.000%
2026-05-11	21.397	21.575	21.645	21.234	0.232	1.087%	2.09万	0.00亿	0.000%
2026-05-08	20.824	21.343	21.351	20.677	0.557	2.680%	1.66万	0.00亿	0.000%
2026-05-07	20.670	20.786	21.026	20.600	0.124	0.600%	1.92万	0.00亿	0.000%
2026-05-06	20.925	20.662	21.173	20.437	0.070	0.340%	3.07万	0.00亿	0.000%
2026-04-30	20.414	20.592	20.809	20.414	0.186	0.911%	2.52万	0.00亿	0.000%
2026-04-29	19.749	20.406	20.569	19.749	0.611	3.087%	4.41万	0.00亿	0.000%
2026-04-28	20.739	19.795	20.739	19.555	-1.950	-8.968%	5.98万	0.00亿	0.000%
2026-04-27	21.676	21.745	21.923	21.327	0.069	0.318%	2.05万	0.00亿	0.000%
2026-04-24	21.188	21.676	21.807	21.142	0.302	1.413%	1.53万	0.00亿	0.000%
2026-04-23	22.217	21.374	22.271	21.320	-0.387	-1.778%	1.73万	0.00亿	0.000%
2026-04-22	21.714	21.761	21.815	21.467	0.047	0.216%	1.02万	0.00亿	0.000%
2026-04-21	21.815	21.714	21.846	21.544	-0.101	-0.463%	0.94万	0.00亿	0.000%
2026-04-20	21.892	21.815	21.892	21.637	-0.077	-0.352%	0.88万	0.00亿	0.000%
2026-04-17	21.699	21.892	22.055	21.683	0.093	0.427%	1.13万	0.00亿	0.000%
2026-04-16	21.389	21.799	21.854	21.281	0.456	2.137%	1.10万	0.00亿	0.000%
2026-04-15	21.544	21.343	21.707	21.273	-0.069	-0.322%	0.93万	0.00亿	0.000%
2026-04-14	21.559	21.412	21.590	21.142	0.015	0.070%	0.96万	0.00亿	0.000%
2026-04-13	21.304	21.397	21.490	21.064	-0.015	-0.070%	1.02万	0.00亿	0.000%
2026-04-10	21.443	21.412	21.660	21.258	0.162	0.762%	1.02万	0.00亿	0.000%
2026-04-09	21.598	21.250	21.637	21.126	-0.387	-1.789%	1.25万	0.00亿	0.000%
2026-04-08	21.420	21.637	21.676	21.134	0.844	4.059%	1.61万	0.00亿	0.000%
2026-04-07	20.035	20.793	21.049	20.035	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-03	20.530	20.050	20.886	19.826	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-02	21.049	20.522	21.049	20.337	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-01	21.273	20.909	21.490	20.677	0.000	0.000%	1.89万	0.00亿	0.000%