瑞迪智驱（301596）历史行情

以下为瑞迪智驱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	45.670	44.790	46.550	44.600	-0.610	-1.344%	111.41万	0.51亿	2.541%
2026-10-01	45.670	44.790	46.550	44.600	-0.610	-1.344%	111.41万	0.51亿	2.541%
2026-09-30	45.670	44.790	46.550	44.600	-0.610	-1.344%	1.11万	0.00亿	0.000%
2026-09-29	45.500	45.400	45.960	44.650	-0.310	-0.678%	0.97万	0.00亿	0.000%
2026-09-28	46.160	45.710	46.350	44.940	-0.450	-0.975%	1.40万	0.00亿	0.000%
2026-09-27	47.280	46.160	47.980	46.100	-1.380	-2.903%	163.00万	0.77亿	3.718%
2026-09-24	47.280	46.160	47.980	46.100	-1.380	-2.903%	1.63万	0.00亿	0.000%
2026-09-23	46.990	47.540	47.880	46.700	0.540	1.149%	1.53万	0.00亿	0.000%
2026-09-22	46.950	47.000	47.580	46.010	0.210	0.449%	1.19万	0.00亿	0.000%
2026-09-21	46.650	46.790	47.670	46.620	-0.050	-0.107%	1.25万	0.00亿	0.000%
2026-09-18	47.000	46.840	47.550	46.430	0.280	0.601%	1.31万	0.00亿	0.000%
2026-09-17	45.500	46.560	47.180	45.010	0.640	1.394%	1.35万	0.00亿	0.000%
2026-09-16	45.400	45.920	46.280	44.600	0.820	1.818%	0.84万	0.00亿	0.000%
2026-09-15	45.580	45.100	46.220	45.030	-0.630	-1.378%	0.75万	0.00亿	0.000%
2026-09-14	44.490	45.730	46.420	44.430	0.670	1.487%	0.93万	0.00亿	0.000%
2026-09-11	46.010	45.060	46.010	43.750	-1.210	-2.615%	1.21万	0.00亿	0.000%
2026-09-10	46.630	46.270	46.880	45.860	-0.840	-1.783%	0.87万	0.00亿	0.000%
2026-09-09	48.420	47.110	48.800	46.810	-1.340	-2.766%	1.42万	0.00亿	0.000%
2026-09-08	48.100	48.450	49.330	47.790	0.200	0.415%	1.69万	0.00亿	0.000%
2026-09-07	46.620	48.250	49.490	46.230	1.760	3.786%	2.17万	0.00亿	0.000%
2026-09-04	48.310	46.490	50.180	46.150	-1.790	-3.708%	2.10万	0.00亿	0.000%
2026-09-03	48.000	48.280	48.980	47.690	0.670	1.407%	1.57万	0.00亿	0.000%
2026-09-02	47.420	47.610	48.080	46.900	-0.480	-0.998%	0.96万	0.00亿	0.000%
2026-09-01	49.550	48.090	49.800	47.960	-1.360	-2.750%	1.33万	0.00亿	0.000%
2026-08-31	45.900	49.450	49.800	45.800	2.890	6.207%	2.40万	0.00亿	0.000%
2026-08-28	47.050	46.560	47.950	46.420	-0.470	-0.999%	1.27万	0.00亿	0.000%
2026-08-27	45.900	47.030	47.700	45.740	1.130	2.462%	1.26万	0.00亿	0.000%
2026-08-26	46.670	45.900	47.110	45.690	-0.860	-1.839%	1.01万	0.00亿	0.000%
2026-08-25	46.000	46.760	47.250	45.310	0.260	0.559%	1.26万	0.00亿	0.000%
2026-08-24	48.120	46.500	48.120	45.820	-1.750	-3.627%	1.48万	0.00亿	0.000%
2026-08-21	47.240	48.250	48.470	46.610	0.450	0.941%	1.58万	0.00亿	0.000%
2026-08-20	48.720	47.800	49.100	47.000	0.040	0.084%	2.31万	0.00亿	0.000%
2026-08-19	52.880	47.760	53.000	47.650	-6.440	-11.882%	3.55万	0.00亿	0.000%
2026-08-18	54.420	54.200	54.590	52.830	0.210	0.389%	3.28万	0.00亿	0.000%
2026-08-17	54.550	53.990	54.690	53.300	-0.610	-1.117%	2.97万	0.00亿	0.000%
2026-08-14	54.340	54.600	54.970	53.690	-0.080	-0.146%	2.29万	0.00亿	0.000%
2026-08-13	56.990	54.680	56.990	54.680	-2.040	-3.597%	3.69万	0.00亿	0.000%
2026-08-12	54.000	56.720	59.500	53.030	2.010	3.674%	6.62万	0.00亿	0.000%
2026-08-11	49.120	54.710	58.090	47.750	5.810	11.881%	7.81万	0.00亿	0.000%
2026-08-10	49.750	48.900	49.860	48.000	-0.220	-0.448%	1.88万	0.00亿	0.000%
2026-08-07	49.500	49.120	50.470	48.110	-0.380	-0.768%	3.02万	0.00亿	0.000%
2026-08-06	49.090	49.500	50.140	48.870	-0.950	-1.883%	3.29万	0.00亿	0.000%
2026-08-05	49.330	50.450	50.500	48.710	0.770	1.550%	4.97万	0.00亿	0.000%
2026-08-04	48.590	49.680	49.780	47.100	-0.140	-0.281%	5.94万	0.00亿	0.000%
2026-08-03	42.540	49.820	49.820	42.150	8.300	19.990%	3.77万	0.00亿	0.000%
2026-07-31	39.970	41.520	42.480	39.640	3.340	8.748%	2.65万	0.00亿	0.000%
2026-07-30	40.000	38.180	40.350	38.080	-2.210	-5.472%	1.96万	0.00亿	0.000%
2026-07-29	40.750	40.390	41.490	39.250	-0.530	-1.295%	1.82万	0.00亿	0.000%
2026-07-28	40.500	40.920	41.790	40.020	-0.080	-0.195%	1.67万	0.00亿	0.000%
2026-07-27	39.030	41.000	41.070	38.760	2.010	5.155%	1.72万	0.00亿	0.000%
2026-07-24	40.010	38.990	40.550	38.750	-2.300	-5.570%	1.85万	0.00亿	0.000%
2026-07-23	42.010	41.290	42.360	40.500	-0.910	-2.156%	2.11万	0.00亿	0.000%
2026-07-22	43.490	42.200	43.780	41.610	-1.730	-3.938%	1.91万	0.00亿	0.000%
2026-07-21	42.480	43.930	44.440	39.010	1.450	3.413%	2.56万	0.00亿	0.000%
2026-07-20	46.900	42.480	47.880	41.580	-4.120	-8.841%	3.08万	0.00亿	0.000%
2026-07-17	51.920	46.600	52.400	45.900	-5.500	-10.557%	2.75万	0.00亿	0.000%
2026-07-16	52.200	52.100	54.510	51.440	-0.720	-1.363%	2.26万	0.00亿	0.000%
2026-07-15	52.840	52.820	53.450	50.790	0.520	0.994%	2.14万	0.00亿	0.000%
2026-07-14	53.140	52.300	53.490	50.020	-0.780	-1.469%	2.72万	0.00亿	0.000%
2026-07-13	58.000	53.080	58.420	52.990	-5.840	-9.912%	3.48万	0.00亿	0.000%
2026-07-10	55.860	58.920	62.620	55.860	2.540	4.505%	5.33万	0.00亿	0.000%
2026-07-09	56.980	56.380	56.980	54.000	-0.300	-0.529%	3.15万	0.00亿	0.000%
2026-07-08	58.730	56.680	59.480	55.020	-2.520	-4.257%	4.50万	0.00亿	0.000%
2026-07-07	61.300	59.200	63.980	58.800	-1.400	-2.310%	5.72万	0.00亿	0.000%
2026-07-06	63.630	60.600	66.020	60.210	-3.370	-5.268%	7.54万	0.00亿	0.000%
2026-07-03	53.230	63.970	63.970	53.230	10.660	19.996%	8.04万	0.00亿	0.000%
2026-07-02	51.610	53.310	55.790	51.410	1.530	2.955%	2.62万	0.00亿	0.000%
2026-07-01	50.080	51.780	53.100	50.080	1.380	2.738%	2.12万	0.00亿	0.000%
2026-06-30	47.710	50.400	50.870	47.030	2.720	5.705%	1.81万	0.00亿	0.000%
2026-06-29	48.100	47.680	48.100	45.410	-0.440	-0.914%	2.02万	0.00亿	0.000%
2026-06-26	51.150	48.120	51.480	48.080	-3.450	-6.690%	2.66万	0.00亿	0.000%
2026-06-25	54.660	51.570	54.800	51.070	-3.090	-5.653%	2.67万	0.00亿	0.000%
2026-06-24	54.610	54.660	55.550	52.360	-0.440	-0.799%	2.16万	0.00亿	0.000%
2026-06-23	55.730	55.100	56.800	54.000	-1.500	-2.650%	2.21万	0.00亿	0.000%
2026-06-22	59.480	56.600	59.650	54.620	-3.140	-5.256%	3.79万	0.00亿	0.000%
2026-06-18	56.240	59.740	59.990	55.830	3.360	5.960%	4.11万	0.00亿	0.000%
2026-06-17	57.980	56.380	58.200	56.040	-2.350	-4.001%	2.59万	0.00亿	0.000%
2026-06-16	57.230	58.730	58.800	56.630	1.530	2.675%	2.63万	0.00亿	0.000%
2026-06-15	56.000	57.200	57.280	54.850	1.820	3.286%	2.42万	0.00亿	0.000%
2026-06-12	58.100	55.380	58.500	55.000	-2.280	-3.954%	2.86万	0.00亿	0.000%
2026-06-11	55.470	57.660	58.580	54.700	1.374	2.441%	2.77万	0.00亿	0.000%
2026-06-10	57.043	56.286	59.636	55.493	-1.571	-2.715%	2.10万	0.00亿	0.000%
2026-06-09	56.650	57.857	58.072	55.929	1.000	1.759%	2.21万	0.00亿	0.000%
2026-06-08	55.500	56.857	58.029	55.164	-0.679	-1.180%	2.59万	0.00亿	0.000%
2026-06-05	53.679	57.536	59.714	51.364	3.750	6.972%	3.64万	0.00亿	0.000%
2026-06-04	51.900	53.786	55.064	51.286	1.350	2.575%	1.95万	0.00亿	0.000%
2026-06-03	51.150	52.436	54.450	50.971	0.936	1.817%	2.14万	0.00亿	0.000%
2026-06-02	52.414	51.500	53.436	50.714	-0.586	-1.125%	1.88万	0.00亿	0.000%
2026-06-01	54.450	52.086	54.736	51.871	-2.200	-4.053%	1.68万	0.00亿	0.000%
2026-05-29	58.500	54.286	59.643	53.943	-3.957	-6.794%	2.47万	0.00亿	0.000%
2026-05-28	57.929	58.243	59.079	57.157	-0.093	-0.159%	1.94万	0.00亿	0.000%
2026-05-27	59.857	58.336	61.579	57.786	-3.664	-5.910%	2.98万	0.00亿	0.000%
2026-05-26	63.122	62.000	66.286	61.872	-1.757	-2.756%	3.39万	0.00亿	0.000%
2026-05-25	63.429	63.757	64.857	61.936	-0.029	-0.045%	2.83万	0.00亿	0.000%
2026-05-22	62.257	63.786	64.057	60.586	1.643	2.644%	3.93万	0.00亿	0.000%
2026-05-21	58.579	62.143	67.000	57.757	3.864	6.630%	5.29万	0.00亿	0.000%
2026-05-20	59.100	58.279	59.943	57.843	-1.907	-3.169%	2.62万	0.00亿	0.000%
2026-05-19	58.764	60.186	62.000	58.379	1.100	1.862%	3.85万	0.00亿	0.000%
2026-05-18	57.586	59.086	60.457	56.357	1.014	1.746%	4.38万	0.00亿	0.000%
2026-05-15	51.907	58.072	59.122	51.679	6.201	11.955%	4.76万	0.00亿	0.000%
2026-05-14	51.579	51.871	53.071	51.293	0.300	0.582%	1.53万	0.00亿	0.000%
2026-05-13	51.293	51.571	51.986	50.493	-0.093	-0.180%	1.01万	0.00亿	0.000%
2026-05-12	51.650	51.664	52.529	51.357	-0.436	-0.837%	0.91万	0.00亿	0.000%
2026-05-11	53.693	52.100	53.786	51.514	0.407	0.787%	1.50万	0.00亿	0.000%
2026-05-08	50.200	51.693	52.236	49.564	1.486	2.960%	1.67万	0.00亿	0.000%
2026-05-07	48.686	50.207	50.279	48.443	1.521	3.124%	1.39万	0.00亿	0.000%
2026-05-06	48.821	48.686	49.500	48.286	-0.128	-0.262%	1.47万	0.00亿	0.000%
2026-04-30	47.800	48.814	49.243	47.800	0.614	1.274%	0.51万	0.00亿	0.000%
2026-04-29	47.571	48.200	48.429	47.486	0.264	0.551%	0.49万	0.00亿	0.000%
2026-04-28	48.986	47.936	49.143	47.564	-1.271	-2.583%	0.72万	0.00亿	0.000%
2026-04-27	47.700	49.207	50.329	47.271	1.914	4.047%	1.38万	0.00亿	0.000%
2026-04-24	47.929	47.293	48.343	46.736	-0.628	-1.310%	0.83万	0.00亿	0.000%
2026-04-23	51.657	47.921	51.686	47.693	-4.408	-8.424%	2.13万	0.00亿	0.000%
2026-04-22	52.686	52.329	53.057	51.800	-0.528	-0.999%	1.21万	0.00亿	0.000%
2026-04-21	50.507	52.857	53.836	50.229	2.400	4.757%	2.36万	0.00亿	0.000%
2026-04-20	49.857	50.457	50.857	49.571	0.664	1.334%	0.87万	0.00亿	0.000%
2026-04-17	49.593	49.793	49.979	49.300	-0.243	-0.486%	0.59万	0.00亿	0.000%
2026-04-16	49.443	50.036	50.114	49.186	0.886	1.803%	0.72万	0.00亿	0.000%
2026-04-15	49.800	49.150	50.121	49.057	-0.679	-1.363%	0.70万	0.00亿	0.000%
2026-04-14	48.900	49.829	49.829	48.900	1.093	2.243%	0.85万	0.00亿	0.000%
2026-04-13	48.386	48.736	48.786	47.929	-0.150	-0.307%	0.69万	0.00亿	0.000%
2026-04-10	48.929	48.886	49.971	48.807	0.243	0.500%	0.86万	0.00亿	0.000%
2026-04-09	49.507	48.643	49.507	48.150	-1.386	-2.770%	1.01万	0.00亿	0.000%
2026-04-08	49.479	50.029	50.114	48.543	1.929	4.010%	1.32万	0.00亿	0.000%
2026-04-07	48.271	48.100	48.271	47.429	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-03	49.214	48.279	50.200	47.357	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-02	50.629	49.879	50.750	48.850	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-01	46.564	51.400	53.429	46.400	0.000	0.000%	2.88万	0.00亿	0.000%