瑞德智能(301135)股票信息
| 股票代码 | 301135 |
| 股票名称 | 瑞德智能 |
| 最新价/元 | 21.70 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -13.20 |
| 买入/元 | 21.68 |
| 卖出/元 | 21.70 |
| 昨收/元 | 25.00 |
| 今开/元 | 24.15 |
| 最高/元 | 24.15 |
| 最低/元 | 21.67 |
| 成交量/手 | 47425.00 |
| 成交额/万 | 10803.30 |
| 股净值/元 | 54.25 |
| 市净率 | 1.81 |
| 总市值/万 | 221330.24 |
| 流通值/万 | 107321.04 |
| 换手率/% | 9.59 |
| 入市日期 | 2022-04-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
瑞德智能(301135)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 24.15 | 21.70 | -3.30 | -13.20 | 47425.00 | 10803.30 | 9.59 |
| 2024-10-08 | 26.01 | 25.00 | 2.35 | 10.38 | 73430.99 | 18241.04 | 14.85 |
| 2024-09-30 | 20.62 | 22.65 | 2.71 | 13.59 | 54663.44 | 11677.11 | 11.05 |
| 2024-09-27 | 19.23 | 19.94 | 0.85 | 4.45 | 26536.74 | 5212.03 | 5.37 |
| 2024-09-26 | 18.70 | 19.09 | 0.28 | 1.49 | 16608.00 | 3144.56 | 3.36 |
| 2024-09-25 | 19.70 | 18.81 | 0.09 | 0.48 | 22841.00 | 4357.43 | 4.62 |
| 2024-09-24 | 18.15 | 18.72 | 0.61 | 3.37 | 11742.09 | 2161.87 | 2.37 |
| 2024-09-23 | 18.01 | 18.11 | 0.10 | 0.56 | 6450.90 | 1165.18 | 1.30 |
| 2024-09-20 | 18.02 | 18.01 | 0.01 | 0.06 | 6632.20 | 1188.33 | 1.34 |
| 2024-09-19 | 18.02 | 18.00 | 0.38 | 2.16 | 7601.00 | 1362.75 | 1.54 |
| 2024-09-18 | 17.84 | 17.62 | -0.15 | -0.84 | 6582.00 | 1158.37 | 1.33 |
| 2024-09-13 | 18.17 | 17.77 | -0.31 | -1.72 | 5601.00 | 1004.83 | 1.13 |
| 2024-09-12 | 18.39 | 18.08 | -0.31 | -1.69 | 3814.66 | 699.03 | 0.77 |
| 2024-09-11 | 18.42 | 18.39 | -0.06 | -0.33 | 4876.00 | 898.41 | 0.99 |
| 2024-09-10 | 18.14 | 18.45 | 0.24 | 1.32 | 4752.00 | 868.58 | 0.96 |
| 2024-09-09 | 18.24 | 18.21 | -0.01 | -0.06 | 4307.00 | 784.08 | 0.87 |
| 2024-09-06 | 18.80 | 18.22 | -0.51 | -2.72 | 6844.00 | 1263.93 | 1.38 |
| 2024-09-05 | 18.52 | 18.73 | 0.21 | 1.13 | 7474.00 | 1395.39 | 1.51 |
| 2024-09-04 | 18.40 | 18.52 | -0.05 | -0.27 | 5473.00 | 1014.13 | 1.11 |
| 2024-09-03 | 18.47 | 18.57 | 0.10 | 0.54 | 6009.00 | 1114.67 | 1.22 |
| 2024-09-02 | 18.56 | 18.47 | -0.09 | -0.49 | 10424.00 | 1949.82 | 2.11 |
| 2024-08-30 | 18.15 | 18.56 | 0.41 | 2.26 | 12629.09 | 2344.78 | 2.55 |
| 2024-08-29 | 17.79 | 18.15 | 0.38 | 2.14 | 6655.00 | 1197.97 | 1.35 |
| 2024-08-28 | 17.52 | 17.77 | 0.25 | 1.43 | 5638.00 | 999.29 | 1.14 |
| 2024-08-27 | 18.00 | 17.52 | -0.48 | -2.67 | 7062.00 | 1251.12 | 1.43 |
| 2024-08-26 | 17.64 | 18.00 | 0.45 | 2.56 | 6899.00 | 1235.91 | 1.39 |
| 2024-08-23 | 17.68 | 17.55 | -0.03 | -0.17 | 5922.00 | 1038.28 | 1.20 |
| 2024-08-22 | 18.21 | 17.58 | -0.63 | -3.46 | 9070.00 | 1621.34 | 1.83 |
| 2024-08-21 | 17.99 | 18.21 | 0.21 | 1.17 | 5277.00 | 956.38 | 1.07 |
| 2024-08-20 | 18.20 | 18.00 | -0.21 | -1.15 | 6755.00 | 1211.31 | 1.37 |
| 2024-08-19 | 18.70 | 18.21 | -0.45 | -2.41 | 8261.00 | 1516.30 | 1.67 |
| 2024-08-16 | 18.42 | 18.66 | 0.31 | 1.69 | 9286.00 | 1729.65 | 1.88 |
| 2024-08-15 | 18.29 | 18.35 | 0.08 | 0.44 | 7490.76 | 1373.42 | 1.51 |
| 2024-08-14 | 18.23 | 18.27 | 0.04 | 0.22 | 5503.00 | 1003.56 | 1.11 |
| 2024-08-13 | 17.98 | 18.23 | 0.31 | 1.73 | 5953.00 | 1073.21 | 1.20 |
| 2024-08-12 | 18.12 | 17.92 | -0.18 | -0.99 | 6276.28 | 1126.92 | 1.27 |
| 2024-08-09 | 18.44 | 18.10 | -0.07 | -0.39 | 5528.00 | 1009.58 | 1.12 |
| 2024-08-08 | 18.51 | 18.17 | -0.39 | -2.10 | 11104.00 | 2015.71 | 2.25 |
| 2024-08-07 | 18.28 | 18.56 | 0.28 | 1.53 | 10529.28 | 1955.77 | 2.13 |
| 2024-08-06 | 18.17 | 18.28 | 0.28 | 1.56 | 8400.28 | 1533.27 | 1.70 |
| 2024-08-05 | 18.75 | 18.00 | -0.93 | -4.91 | 14804.45 | 2736.24 | 2.99 |
| 2024-08-02 | 19.37 | 18.93 | -0.62 | -3.17 | 17160.45 | 3282.13 | 3.47 |
| 2024-08-01 | 19.64 | 19.55 | 0.00 | 0.00 | 16329.76 | 3195.78 | 3.30 |
| 2024-07-31 | 18.87 | 19.55 | 0.65 | 3.44 | 22004.26 | 4259.12 | 4.45 |
| 2024-07-30 | 18.83 | 18.90 | -0.27 | -1.41 | 13460.02 | 2554.24 | 2.72 |
| 2024-07-29 | 19.00 | 19.17 | -0.29 | -1.49 | 19867.76 | 3796.69 | 4.02 |
| 2024-07-26 | 21.00 | 19.46 | 0.44 | 2.31 | 30563.49 | 6008.35 | 6.18 |
| 2024-07-25 | 18.30 | 19.02 | 0.42 | 2.26 | 20317.40 | 3820.49 | 4.11 |
| 2024-07-24 | 18.37 | 18.60 | 0.22 | 1.20 | 22228.00 | 4164.20 | 4.49 |
| 2024-07-23 | 18.95 | 18.38 | -0.57 | -3.01 | 10766.00 | 2027.74 | 2.18 |
| 2024-07-22 | 18.73 | 18.95 | 0.31 | 1.66 | 8886.00 | 1676.66 | 1.80 |
| 2024-07-19 | 17.91 | 18.64 | 0.53 | 2.93 | 11688.00 | 2160.29 | 2.36 |
| 2024-07-18 | 18.50 | 18.11 | -0.52 | -2.79 | 16046.00 | 2889.49 | 3.24 |
| 2024-07-17 | 19.41 | 18.63 | -0.71 | -3.67 | 20105.00 | 3788.05 | 4.07 |
| 2024-07-16 | 19.43 | 19.34 | 0.12 | 0.62 | 15145.00 | 2903.59 | 3.06 |
| 2024-07-15 | 19.90 | 19.22 | -0.74 | -3.71 | 18175.00 | 3519.69 | 3.67 |
| 2024-07-12 | 20.10 | 19.96 | -0.23 | -1.14 | 18961.00 | 3801.11 | 3.83 |
| 2024-07-11 | 19.80 | 20.19 | 0.72 | 3.70 | 25852.00 | 5194.83 | 5.23 |
| 2024-07-10 | 19.84 | 19.47 | -0.54 | -2.70 | 19889.00 | 3929.83 | 4.02 |
| 2024-07-09 | 18.81 | 20.01 | 1.28 | 6.83 | 30088.00 | 5876.12 | 6.08 |
| 2024-07-08 | 19.04 | 18.73 | -0.70 | -3.60 | 15462.00 | 2919.21 | 3.13 |
| 2024-07-05 | 18.88 | 19.43 | 0.33 | 1.73 | 22857.88 | 4363.59 | 4.62 |
| 2024-07-04 | 19.83 | 19.10 | -0.58 | -2.95 | 29142.49 | 5777.76 | 5.89 |
| 2024-07-03 | 20.56 | 19.68 | -0.99 | -4.79 | 33161.33 | 6600.79 | 6.71 |
| 2024-07-02 | 20.79 | 20.67 | -0.20 | -0.96 | 32297.55 | 6655.62 | 6.53 |
| 2024-07-01 | 21.52 | 20.87 | -0.42 | -1.97 | 42541.80 | 8818.82 | 8.60 |
| 2024-06-28 | 20.55 | 21.29 | 0.03 | 0.14 | 62527.90 | 13278.24 | 12.64 |
| 2024-06-27 | 20.50 | 21.26 | 0.06 | 0.28 | 85840.62 | 18658.15 | 17.36 |
| 2024-06-26 | 20.31 | 21.20 | 0.88 | 4.33 | 64479.64 | 13174.83 | 13.04 |
| 2024-06-25 | 19.62 | 20.32 | 1.10 | 5.72 | 50043.87 | 9993.52 | 10.12 |
| 2024-06-24 | 19.45 | 19.22 | -0.62 | -3.13 | 25172.22 | 4885.11 | 5.09 |
| 2024-06-21 | 19.45 | 19.84 | 0.35 | 1.80 | 22383.55 | 4384.56 | 4.53 |
| 2024-06-20 | 19.83 | 19.49 | -0.52 | -2.60 | 16983.33 | 3351.28 | 3.43 |
| 2024-06-19 | 19.90 | 20.01 | 0.19 | 0.96 | 17780.00 | 3549.98 | 3.60 |
| 2024-06-18 | 19.39 | 19.82 | 0.52 | 2.69 | 17391.00 | 3411.91 | 3.52 |
| 2024-06-17 | 19.21 | 19.30 | 0.17 | 0.89 | 13624.56 | 2615.47 | 2.75 |
| 2024-06-14 | 18.97 | 19.13 | -0.12 | -0.62 | 15659.38 | 3000.24 | 3.17 |
| 2024-06-13 | 19.12 | 19.25 | 0.47 | 2.50 | 22378.38 | 4322.08 | 4.52 |
| 2024-06-12 | 18.56 | 19.07 | 0.51 | 2.75 | 15147.40 | 2896.56 | 3.06 |
| 2024-06-11 | 18.04 | 18.56 | 0.06 | 0.32 | 13888.00 | 2524.25 | 2.81 |
| 2024-06-07 | 18.79 | 18.50 | 0.87 | 4.94 | 22705.00 | 4191.49 | 4.59 |
| 2024-06-06 | 19.00 | 17.63 | -1.12 | -5.97 | 29661.91 | 5421.76 | 6.00 |
| 2024-06-05 | 19.78 | 18.75 | -1.31 | -6.53 | 29749.91 | 5688.42 | 6.02 |
| 2024-06-04 | 20.55 | 20.06 | -0.93 | -4.43 | 45153.81 | 9001.15 | 9.13 |
| 2024-06-03 | 21.50 | 20.99 | -0.62 | -2.87 | 59937.33 | 13148.70 | 12.12 |
| 2024-05-31 | 20.29 | 21.61 | 1.17 | 5.72 | 53561.31 | 11435.52 | 10.83 |
| 2024-05-30 | 20.93 | 20.44 | -0.86 | -4.04 | 32970.28 | 6786.01 | 6.67 |
| 2024-05-29 | 19.73 | 21.30 | 1.43 | 7.20 | 40563.35 | 8361.26 | 8.20 |
| 2024-05-28 | 19.71 | 19.87 | 0.11 | 0.56 | 16437.04 | 3292.21 | 3.32 |
| 2024-05-27 | 19.82 | 19.76 | -0.15 | -0.75 | 15364.88 | 3006.69 | 3.11 |
| 2024-05-24 | 19.80 | 19.91 | -0.05 | -0.25 | 15196.96 | 3047.72 | 3.07 |
| 2024-05-23 | 19.93 | 19.96 | -0.24 | -1.19 | 14632.19 | 2936.36 | 2.96 |
| 2024-05-22 | 19.80 | 20.20 | 0.29 | 1.46 | 12433.23 | 2490.23 | 2.51 |
| 2024-05-21 | 20.05 | 19.91 | -0.15 | -0.75 | 10608.03 | 2110.09 | 2.14 |
| 2024-05-20 | 20.01 | 20.06 | 0.06 | 0.30 | 9155.00 | 1827.90 | 1.85 |
| 2024-05-17 | 19.55 | 20.00 | 0.45 | 2.30 | 9089.00 | 1796.54 | 1.84 |
| 2024-05-16 | 19.60 | 19.55 | 0.23 | 1.19 | 9313.49 | 1825.47 | 1.88 |
| 2024-05-15 | 19.45 | 19.32 | -0.27 | -1.38 | 7430.40 | 1448.73 | 1.50 |
| 2024-05-14 | 19.59 | 19.59 | 0.35 | 1.82 | 9313.00 | 1822.34 | 1.88 |
| 2024-05-13 | 19.90 | 19.24 | -0.62 | -3.12 | 12641.00 | 2447.20 | 2.56 |
日K线
周K线
月K线
