瑞迪智驱(301596)股票信息
| 股票代码 | 301596 |
| 股票名称 | 瑞迪智驱 |
| 最新价/元 | 77.00 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -1.13 |
| 买入/元 | 76.99 |
| 卖出/元 | 77.00 |
| 昨收/元 | 77.88 |
| 今开/元 | 79.01 |
| 最高/元 | 80.94 |
| 最低/元 | 76.77 |
| 成交量/手 | 21251.14 |
| 成交额/万 | 16695.52 |
| 股净值/元 | 32.96 |
| 市净率 | 5.44 |
| 总市值/万 | 424409.15 |
| 流通值/万 | 106102.29 |
| 换手率/% | 15.42 |
| 入市日期 | 2024-05-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
瑞迪智驱(301596)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 79.01 | 77.00 | -0.88 | -1.13 | 21251.14 | 16695.52 | 15.42 |
| 2024-10-09 | 85.10 | 77.88 | -13.45 | -14.73 | 37946.29 | 31602.58 | 27.54 |
| 2024-10-08 | 95.00 | 91.33 | 11.17 | 13.94 | 51041.10 | 45193.23 | 37.04 |
| 2024-09-30 | 71.00 | 80.16 | 11.53 | 16.80 | 46103.56 | 34419.49 | 33.46 |
| 2024-09-27 | 65.16 | 68.63 | 4.65 | 7.27 | 33335.00 | 22203.08 | 24.19 |
| 2024-09-26 | 59.65 | 63.98 | 4.10 | 6.85 | 29800.00 | 18819.22 | 21.63 |
| 2024-09-25 | 60.38 | 59.88 | 0.33 | 0.55 | 15584.00 | 9452.15 | 11.31 |
| 2024-09-24 | 57.50 | 59.55 | 2.08 | 3.62 | 15820.00 | 9172.37 | 11.48 |
| 2024-09-23 | 57.28 | 57.47 | 0.47 | 0.83 | 8362.00 | 4797.48 | 6.07 |
| 2024-09-20 | 58.58 | 57.00 | -1.76 | -3.00 | 10024.00 | 5770.86 | 7.27 |
| 2024-09-19 | 58.18 | 58.76 | 0.77 | 1.33 | 9200.00 | 5433.43 | 6.68 |
| 2024-09-18 | 57.66 | 57.99 | 0.06 | 0.10 | 6120.00 | 3515.47 | 4.44 |
| 2024-09-13 | 59.20 | 57.93 | -1.32 | -2.23 | 6867.00 | 4013.12 | 4.98 |
| 2024-09-12 | 61.13 | 59.25 | -1.86 | -3.04 | 7477.00 | 4519.37 | 5.43 |
| 2024-09-11 | 61.97 | 61.11 | -0.72 | -1.16 | 6136.00 | 3743.27 | 4.45 |
| 2024-09-10 | 60.47 | 61.83 | 1.22 | 2.01 | 9852.00 | 6022.74 | 7.15 |
| 2024-09-09 | 59.50 | 60.61 | 0.31 | 0.51 | 8529.00 | 5133.77 | 6.19 |
| 2024-09-06 | 62.76 | 60.30 | -3.01 | -4.75 | 12890.00 | 7980.08 | 9.35 |
| 2024-09-05 | 61.68 | 63.31 | 1.82 | 2.96 | 16472.00 | 10416.62 | 11.95 |
| 2024-09-04 | 61.77 | 61.49 | -0.34 | -0.55 | 7860.00 | 4856.15 | 5.70 |
| 2024-09-03 | 61.23 | 61.83 | 0.63 | 1.03 | 7843.00 | 4847.46 | 5.69 |
| 2024-09-02 | 62.99 | 61.20 | -2.52 | -3.96 | 11212.00 | 6986.85 | 8.14 |
| 2024-08-30 | 62.18 | 63.72 | 1.22 | 1.95 | 16530.00 | 10489.07 | 12.00 |
| 2024-08-28 | 59.58 | 61.29 | 1.09 | 1.81 | 14797.00 | 9064.86 | 10.74 |
| 2024-08-27 | 60.05 | 60.20 | -0.81 | -1.33 | 9925.00 | 5971.41 | 7.20 |
| 2024-08-26 | 61.48 | 61.01 | -0.18 | -0.29 | 8856.00 | 5420.36 | 6.43 |
| 2024-08-23 | 61.98 | 61.19 | -1.08 | -1.73 | 13023.00 | 8049.39 | 9.45 |
| 2024-08-22 | 67.20 | 62.27 | -5.32 | -7.87 | 23532.00 | 15121.61 | 17.08 |
| 2024-08-21 | 66.87 | 67.59 | 0.78 | 1.17 | 20681.90 | 13976.57 | 15.01 |
| 2024-08-20 | 67.16 | 66.81 | -0.14 | -0.21 | 15470.00 | 10193.03 | 11.23 |
| 2024-08-19 | 69.23 | 66.95 | -1.93 | -2.80 | 16206.00 | 11095.73 | 11.76 |
| 2024-08-16 | 69.88 | 68.88 | -0.99 | -1.42 | 17145.62 | 11992.93 | 12.44 |
| 2024-08-15 | 68.00 | 69.87 | 1.45 | 2.12 | 18392.00 | 12844.88 | 13.35 |
| 2024-08-14 | 69.47 | 68.42 | -1.14 | -1.64 | 12651.00 | 8728.02 | 9.18 |
| 2024-08-13 | 68.40 | 69.56 | 1.11 | 1.62 | 15425.62 | 10536.89 | 11.19 |
| 2024-08-12 | 69.86 | 68.45 | -2.64 | -3.71 | 20924.00 | 14314.29 | 15.18 |
| 2024-08-09 | 74.46 | 71.09 | -3.01 | -4.06 | 26499.00 | 19484.74 | 19.23 |
| 2024-08-08 | 75.50 | 74.10 | -1.89 | -2.49 | 25368.00 | 19114.06 | 18.41 |
| 2024-08-07 | 78.51 | 75.99 | -3.21 | -4.05 | 27422.00 | 21117.61 | 19.90 |
| 2024-08-06 | 78.00 | 79.20 | 0.60 | 0.76 | 40268.00 | 32103.25 | 29.22 |
| 2024-08-05 | 73.00 | 78.60 | 4.19 | 5.63 | 43550.00 | 34212.27 | 31.60 |
| 2024-08-02 | 74.85 | 74.41 | -1.57 | -2.07 | 14521.00 | 10920.20 | 10.54 |
| 2024-08-01 | 77.00 | 75.98 | -2.32 | -2.96 | 24832.00 | 19063.89 | 18.02 |
| 2024-07-31 | 72.80 | 78.30 | 4.75 | 6.46 | 34470.00 | 26474.76 | 25.02 |
| 2024-07-30 | 71.55 | 73.55 | 1.55 | 2.15 | 16405.00 | 11941.05 | 11.91 |
| 2024-07-29 | 71.03 | 72.00 | 0.87 | 1.22 | 11629.20 | 8281.65 | 8.44 |
| 2024-07-26 | 70.10 | 71.13 | 1.36 | 1.95 | 9905.00 | 6992.91 | 7.19 |
| 2024-07-25 | 70.00 | 69.77 | -0.78 | -1.11 | 12593.70 | 8792.73 | 9.14 |
| 2024-07-24 | 70.64 | 70.55 | -2.00 | -2.76 | 14448.00 | 10313.69 | 10.49 |
| 2024-07-23 | 74.93 | 72.55 | -1.57 | -2.12 | 18058.00 | 13454.44 | 13.10 |
| 2024-07-22 | 73.48 | 74.12 | 0.09 | 0.12 | 10245.00 | 7600.28 | 7.43 |
| 2024-07-19 | 73.01 | 74.03 | 0.65 | 0.89 | 13358.00 | 9897.10 | 9.69 |
| 2024-07-18 | 72.39 | 73.38 | 0.53 | 0.73 | 14478.59 | 10448.18 | 10.51 |
| 2024-07-17 | 74.31 | 72.85 | -2.12 | -2.83 | 12378.00 | 9062.45 | 8.98 |
| 2024-07-16 | 75.31 | 74.97 | 0.02 | 0.03 | 12172.39 | 9064.50 | 8.83 |
| 2024-07-15 | 75.04 | 74.95 | -0.53 | -0.70 | 10467.00 | 7832.31 | 7.60 |
| 2024-07-12 | 76.62 | 75.48 | -2.29 | -2.95 | 20113.00 | 15330.67 | 14.60 |
| 2024-07-11 | 75.00 | 77.77 | 4.27 | 5.81 | 31093.00 | 24023.19 | 22.56 |
| 2024-07-10 | 73.00 | 73.50 | -0.67 | -0.90 | 21528.00 | 15953.32 | 15.62 |
| 2024-07-09 | 71.80 | 74.17 | 2.25 | 3.13 | 26055.00 | 18902.47 | 18.91 |
| 2024-07-08 | 74.00 | 71.92 | -4.37 | -5.73 | 31632.40 | 22982.99 | 22.96 |
| 2024-07-05 | 84.20 | 76.29 | -10.82 | -12.42 | 49990.40 | 39372.74 | 36.28 |
| 2024-07-04 | 82.98 | 87.11 | 5.32 | 6.50 | 57965.17 | 49862.87 | 42.07 |
| 2024-07-03 | 82.15 | 81.79 | 0.39 | 0.48 | 21512.57 | 17731.44 | 15.61 |
| 2024-07-02 | 82.93 | 81.40 | -2.10 | -2.52 | 17767.00 | 14513.21 | 12.89 |
| 2024-07-01 | 82.57 | 83.50 | 0.23 | 0.28 | 21389.51 | 17406.68 | 15.52 |
| 2024-06-28 | 81.00 | 83.27 | 1.07 | 1.30 | 22452.80 | 18749.54 | 16.29 |
| 2024-06-27 | 83.80 | 82.20 | -2.09 | -2.48 | 25817.77 | 21780.94 | 18.74 |
| 2024-06-26 | 82.00 | 84.29 | 0.20 | 0.24 | 24757.00 | 20400.29 | 17.97 |
| 2024-06-25 | 82.40 | 84.09 | 2.39 | 2.93 | 29556.77 | 24895.93 | 21.45 |
| 2024-06-24 | 84.00 | 81.70 | -3.95 | -4.61 | 22912.54 | 19078.69 | 16.63 |
| 2024-06-21 | 86.31 | 85.65 | -1.40 | -1.61 | 22483.02 | 19284.34 | 16.32 |
| 2024-06-20 | 88.00 | 87.05 | -1.55 | -1.75 | 30278.88 | 26892.29 | 21.97 |
| 2024-06-19 | 95.50 | 88.60 | -7.89 | -8.18 | 42171.95 | 38666.76 | 30.60 |
| 2024-06-18 | 93.20 | 96.49 | 2.90 | 3.10 | 35554.02 | 33778.49 | 25.80 |
| 2024-06-17 | 94.00 | 93.59 | -1.09 | -1.15 | 29220.55 | 27130.89 | 21.21 |
| 2024-06-14 | 97.08 | 94.68 | -4.01 | -4.06 | 40633.47 | 38696.72 | 29.49 |
| 2024-06-13 | 94.79 | 98.69 | 2.16 | 2.24 | 48059.48 | 46522.00 | 34.88 |
| 2024-06-12 | 95.64 | 96.53 | 1.08 | 1.13 | 43193.57 | 41814.25 | 31.35 |
| 2024-06-11 | 92.15 | 95.45 | 1.75 | 1.87 | 31695.99 | 29754.80 | 23.00 |
| 2024-06-07 | 95.48 | 93.70 | -1.70 | -1.78 | 34200.33 | 32417.43 | 24.82 |
| 2024-06-06 | 102.58 | 95.40 | -6.70 | -6.56 | 51260.44 | 50319.23 | 37.20 |
| 2024-06-05 | 110.46 | 102.10 | -12.54 | -10.94 | 56194.22 | 58579.25 | 40.78 |
| 2024-06-04 | 116.90 | 114.64 | -4.96 | -4.15 | 50819.58 | 59513.81 | 36.88 |
| 2024-06-03 | 112.80 | 119.60 | 6.89 | 6.11 | 52696.42 | 60142.23 | 38.24 |
| 2024-05-31 | 109.04 | 112.71 | 3.67 | 3.37 | 58631.53 | 66501.40 | 42.55 |
| 2024-05-30 | 112.01 | 109.04 | -6.36 | -5.51 | 52294.67 | 58896.67 | 37.95 |
| 2024-05-29 | 119.79 | 115.40 | -2.32 | -1.97 | 56859.86 | 66944.65 | 41.26 |
| 2024-05-28 | 120.00 | 117.72 | -7.86 | -6.26 | 63767.71 | 74891.46 | 46.28 |
| 2024-05-27 | 129.00 | 125.58 | -2.92 | -2.27 | 66570.56 | 86370.66 | 48.31 |
| 2024-05-24 | 136.00 | 128.50 | -9.20 | -6.68 | 68553.07 | 90646.29 | 49.75 |
| 2024-05-23 | 137.00 | 137.70 | 2.00 | 1.47 | 89818.22 | 126893.83 | 65.18 |
| 2024-05-22 | 109.01 | 135.70 | 22.62 | 20.00 | 79762.86 | 98788.20 | 57.89 |
| 2024-05-21 | 100.06 | 113.08 | 12.95 | 12.93 | 89817.93 | 96344.75 | 65.18 |
| 2024-05-20 | 83.00 | 100.13 | 16.69 | 20.00 | 79221.52 | 71569.01 | 57.49 |
| 2024-05-17 | 86.00 | 83.44 | -5.26 | -5.93 | 81138.49 | 71146.68 | 58.88 |
| 2024-05-16 | 80.06 | 88.70 | 1.70 | 1.95 | 86043.30 | 70858.01 | 62.44 |
| 2024-05-15 | 86.00 | 87.00 | 3.20 | 3.82 | 94027.79 | 84492.01 | 68.24 |
| 2024-05-14 | 73.00 | 83.80 | 14.39 | 20.73 | 106434.38 | 84047.57 | 77.24 |
| 2024-05-13 | 70.30 | 69.41 | 43.49 | 167.79 | 107296.76 | 77807.65 | 77.87 |
日K线
周K线
月K线
