| 股票名称 | 代码 301596 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 瑞迪智驱 | 2024-09-18 三 | 57.66 | 57.93 | 57.99 | 58.28 | 56.66 | 0.10% | 4.44% | 6120 | 3515万 | 7.99 | 31.96 | 33.18 | 2 | 瑞迪智驱 | 2024-09-13 五 | 59.20 | 59.25 | 57.93 | 59.40 | 57.93 | -2.23% | 4.98% | 6867 | 4013万 | 7.98 | 31.93 | 33.14 | 3 | 瑞迪智驱 | 2024-09-12 四 | 61.13 | 61.11 | 59.25 | 61.65 | 59.25 | -3.04% | 5.43% | 7477 | 4519万 | 8.16 | 32.66 | 33.9 | 4 | 瑞迪智驱 | 2024-09-11 三 | 61.97 | 61.83 | 61.11 | 61.97 | 60.47 | -1.16% | 4.45% | 6136 | 3743万 | 8.42 | 33.68 | 34.96 | 5 | 瑞迪智驱 | 2024-09-10 二 | 60.47 | 60.61 | 61.83 | 62.07 | 60.10 | 2.01% | 7.15% | 9852 | 6023万 | 8.52 | 34.08 | 35.37 | 6 | 瑞迪智驱 | 2024-09-09 一 | 59.50 | 60.30 | 60.61 | 60.95 | 59.20 | 0.51% | 6.19% | 8529 | 5134万 | 8.35 | 33.41 | 34.68 | 7 | 瑞迪智驱 | 2024-09-06 五 | 62.76 | 63.31 | 60.30 | 63.54 | 60.30 | -4.75% | 9.35% | 12890 | 7980万 | 8.31 | 33.24 | 34.5 | 8 | 瑞迪智驱 | 2024-09-05 四 | 61.68 | 61.49 | 63.31 | 64.29 | 61.51 | 2.96% | 11.95% | 16472 | 10417万 | 8.72 | 34.9 | 36.22 | 9 | 瑞迪智驱 | 2024-09-04 三 | 61.77 | 61.83 | 61.49 | 62.61 | 61.11 | -0.55% | 5.70% | 7860 | 4856万 | 8.47 | 33.89 | 35.18 | 10 | 瑞迪智驱 | 2024-09-03 二 | 61.23 | 61.20 | 61.83 | 62.86 | 60.79 | 1.03% | 5.69% | 7843 | 4847万 | 8.52 | 34.08 | 35.37 | 11 | 瑞迪智驱 | 2024-09-02 一 | 62.99 | 63.72 | 61.20 | 63.85 | 61.10 | -3.95% | 8.14% | 11212 | 6987万 | 8.43 | 33.73 | 35.01 | 12 | 瑞迪智驱 | 2024-08-30 五 | 62.18 | 62.50 | 63.72 | 64.39 | 61.68 | 1.95% | 12.00% | 16530 | 10489万 | 8.78 | 35.12 | 36.46 | 13 | 瑞迪智驱 | 2024-08-29 四 | 60.85 | 61.29 | 62.50 | 63.10 | 60.81 | 1.97% | 10.09% | 13902 | 8640万 | 8.61 | 34.45 | 35.76 | 14 | 瑞迪智驱 | 2024-08-28 三 | 59.58 | 60.20 | 61.29 | 62.56 | 59.58 | 1.81% | 10.74% | 14797 | 9065万 | 8.45 | 33.78 | 35.07 | 15 | 瑞迪智驱 | 2024-08-27 二 | 60.05 | 61.01 | 60.20 | 61.30 | 59.69 | -1.33% | 7.20% | 9925 | 5971万 | 8.3 | 33.18 | 34.44 | 16 | 瑞迪智驱 | 2024-08-26 一 | 61.48 | 61.19 | 61.01 | 61.86 | 60.70 | -0.29% | 6.43% | 8856 | 5420万 | 8.41 | 33.63 | 34.29 | 17 | 瑞迪智驱 | 2024-08-23 五 | 61.98 | 62.27 | 61.19 | 62.64 | 61.12 | -1.73% | 9.45% | 13023 | 8049万 | 8.43 | 33.73 | 34.39 | 18 | 瑞迪智驱 | 2024-08-22 四 | 67.20 | 67.59 | 62.27 | 67.37 | 62.13 | -7.87% | 17.08% | 23532 | 15122万 | 8.58 | 34.32 | 35 | 19 | 瑞迪智驱 | 2024-08-21 三 | 66.87 | 66.81 | 67.59 | 68.76 | 65.85 | 1.17% | 15.01% | 20682 | 13977万 | 9.31 | 37.25 | 37.99 | 20 | 瑞迪智驱 | 2024-08-20 二 | 67.16 | 66.95 | 66.81 | 67.55 | 64.85 | -0.21% | 11.23% | 15470 | 10193万 | 9.21 | 36.82 | 37.55 | 21 | 瑞迪智驱 | 2024-08-19 一 | 69.23 | 68.88 | 66.95 | 70.40 | 66.90 | -2.80% | 11.76% | 16206 | 11096万 | 9.23 | 36.9 | 37.63 | 22 | 瑞迪智驱 | 2024-08-16 五 | 69.88 | 69.87 | 68.88 | 71.47 | 68.50 | -1.42% | 12.44% | 17146 | 11993万 | 9.49 | 37.97 | 38.72 | 23 | 瑞迪智驱 | 2024-08-15 四 | 68.00 | 68.42 | 69.87 | 71.55 | 67.56 | 2.12% | 13.35% | 18392 | 12845万 | 9.63 | 38.51 | 39.27 | 24 | 瑞迪智驱 | 2024-08-14 三 | 69.47 | 69.56 | 68.42 | 69.84 | 68.42 | -1.64% | 9.18% | 12651 | 8728万 | 9.43 | 37.71 | 38.46 | 25 | 瑞迪智驱 | 2024-08-13 二 | 68.40 | 68.45 | 69.56 | 69.58 | 67.26 | 1.62% | 11.19% | 15426 | 10537万 | 9.59 | 38.34 | 39.1 | 26 | 瑞迪智驱 | 2024-08-12 一 | 69.86 | 71.09 | 68.45 | 70.47 | 67.10 | -3.71% | 15.18% | 20924 | 14314万 | 9.43 | 37.73 | 38.47 | 27 | 瑞迪智驱 | 2024-08-09 五 | 74.46 | 74.10 | 71.09 | 76.88 | 71.01 | -4.06% | 19.23% | 26499 | 19485万 | 9.8 | 39.18 | 39.96 | 28 | 瑞迪智驱 | 2024-08-08 四 | 75.50 | 75.99 | 74.10 | 77.86 | 73.66 | -2.49% | 18.41% | 25368 | 19114万 | 10.21 | 40.84 | 41.65 | 29 | 瑞迪智驱 | 2024-08-07 三 | 78.51 | 79.20 | 75.99 | 79.20 | 75.81 | -4.05% | 19.90% | 27422 | 21118万 | 10.47 | 41.88 | 42.71 | 30 | 瑞迪智驱 | 2024-08-06 二 | 78.00 | 78.60 | 79.20 | 82.98 | 77.01 | 0.76% | 29.22% | 40268 | 32103万 | 10.91 | 43.65 | 44.52 | 31 | 瑞迪智驱 | 2024-08-05 一 | 73.00 | 74.41 | 78.60 | 85.00 | 72.86 | 5.63% | 31.60% | 43550 | 34212万 | 10.83 | 43.32 | 44.18 | 32 | 瑞迪智驱 | 2024-08-02 五 | 74.85 | 75.98 | 74.41 | 76.38 | 74.41 | -2.07% | 10.54% | 14521 | 10920万 | 10.25 | 41.01 | 41.82 | 33 | 瑞迪智驱 | 2024-08-01 四 | 77.00 | 78.30 | 75.98 | 78.29 | 75.80 | -2.96% | 18.02% | 24832 | 19064万 | 10.47 | 41.88 | 42.71 | 34 | 瑞迪智驱 | 2024-07-31 三 | 72.80 | 73.55 | 78.30 | 79.11 | 71.89 | 6.46% | 25.02% | 34470 | 26475万 | 10.79 | 43.16 | 44.01 | 35 | 瑞迪智驱 | 2024-07-30 二 | 71.55 | 72.00 | 73.55 | 74.80 | 70.35 | 2.15% | 11.91% | 16405 | 11941万 | 10.13 | 40.54 | 41.34 | 36 | 瑞迪智驱 | 2024-07-29 一 | 71.03 | 71.13 | 72.00 | 72.40 | 69.85 | 1.22% | 8.44% | 11629 | 8282万 | 9.92 | 39.69 | 40.47 | 37 | 瑞迪智驱 | 2024-07-26 五 | 70.10 | 69.77 | 71.13 | 71.15 | 69.77 | 1.95% | 7.19% | 9905 | 6993万 | 9.8 | 39.21 | 39.98 | 38 | 瑞迪智驱 | 2024-07-25 四 | 70.00 | 70.55 | 69.77 | 71.39 | 68.57 | -1.11% | 9.14% | 12594 | 8793万 | 9.61 | 38.46 | 39.22 | 39 | 瑞迪智驱 | 2024-07-24 三 | 70.64 | 72.55 | 70.55 | 72.96 | 70.50 | -2.76% | 10.49% | 14448 | 10314万 | 9.72 | 38.89 | 39.66 | 40 | 瑞迪智驱 | 2024-07-23 二 | 74.93 | 74.12 | 72.55 | 76.96 | 72.55 | -2.12% | 13.10% | 18058 | 13454万 | 10 | 39.99 | 40.78 | 41 | 瑞迪智驱 | 2024-07-22 一 | 73.48 | 74.03 | 74.12 | 74.78 | 73.10 | 0.12% | 7.43% | 10245 | 7600万 | 10.21 | 40.85 | 41.66 | 42 | 瑞迪智驱 | 2024-07-19 五 | 73.01 | 73.38 | 74.03 | 75.00 | 72.56 | 0.89% | 9.69% | 13358 | 9897万 | 10.2 | 40.8 | 41.61 | 43 | 瑞迪智驱 | 2024-07-18 四 | 72.39 | 72.85 | 73.38 | 74.03 | 70.43 | 0.73% | 10.51% | 14479 | 10448万 | 10.11 | 40.45 | 41.25 | 44 | 瑞迪智驱 | 2024-07-17 三 | 74.31 | 74.97 | 72.85 | 74.90 | 72.65 | -2.83% | 8.98% | 12378 | 9062万 | 10.04 | 40.15 | 40.95 | 45 | 瑞迪智驱 | 2024-07-16 二 | 75.31 | 74.95 | 74.97 | 75.72 | 73.26 | 0.03% | 8.83% | 12172 | 9065万 | 10.33 | 41.32 | 42.14 | 46 | 瑞迪智驱 | 2024-07-15 一 | 75.04 | 75.48 | 74.95 | 76.03 | 73.86 | -0.70% | 7.60% | 10467 | 7832万 | 10.33 | 41.31 | 42.13 | 47 | 瑞迪智驱 | 2024-07-12 五 | 76.62 | 77.77 | 75.48 | 78.40 | 75.26 | -2.94% | 14.60% | 20113 | 15331万 | 10.4 | 41.6 | 42.43 | 48 | 瑞迪智驱 | 2024-07-11 四 | 75.00 | 73.50 | 77.77 | 78.68 | 74.66 | 5.81% | 22.56% | 31093 | 24023万 | 10.72 | 42.87 | 43.71 | 49 | 瑞迪智驱 | 2024-07-10 三 | 73.00 | 74.17 | 73.50 | 75.72 | 73.00 | -0.90% | 15.62% | 21528 | 15953万 | 10.13 | 40.51 | 41.31 | 50 | 瑞迪智驱 | 2024-07-09 二 | 71.80 | 71.92 | 74.17 | 74.38 | 70.71 | 3.13% | 18.91% | 26055 | 18902万 | 10.22 | 40.88 | 41.69 | 51 | 瑞迪智驱 | 2024-07-08 一 | 74.00 | 76.29 | 71.92 | 74.00 | 71.66 | -5.73% | 22.96% | 31632 | 22983万 | 9.91 | 39.64 | 40.43 | 52 | 瑞迪智驱 | 2024-07-05 五 | 84.20 | 87.11 | 76.29 | 84.40 | 75.69 | -12.42% | 36.28% | 49990 | 39373万 | 10.51 | 42.05 | 42.88 | 53 | 瑞迪智驱 | 2024-07-04 四 | 82.98 | 81.79 | 87.11 | 89.00 | 82.96 | 6.50% | 42.07% | 57965 | 49863万 | 12 | 48.01 | 48.96 | 54 | 瑞迪智驱 | 2024-07-03 三 | 82.15 | 81.40 | 81.79 | 83.89 | 81.01 | 0.48% | 15.61% | 21513 | 17731万 | 11.27 | 45.08 | 45.97 | 55 | 瑞迪智驱 | 2024-07-02 二 | 82.93 | 83.50 | 81.40 | 83.54 | 80.58 | -2.51% | 12.89% | 17767 | 14513万 | 11.22 | 44.87 | 45.75 | 56 | 瑞迪智驱 | 2024-07-01 一 | 82.57 | 83.27 | 83.50 | 83.56 | 79.15 | 0.28% | 15.52% | 21390 | 17407万 | 11.51 | 46.02 | 46.93 | 57 | 瑞迪智驱 | 2024-06-28 五 | 81.00 | 82.20 | 83.27 | 84.98 | 81.00 | 1.30% | 16.29% | 22453 | 18750万 | 11.47 | 45.9 | 46.8 | 58 | 瑞迪智驱 | 2024-06-27 四 | 83.80 | 84.29 | 82.20 | 86.39 | 82.10 | -2.48% | 18.74% | 25818 | 21781万 | 11.33 | 45.31 | 46.2 | 59 | 瑞迪智驱 | 2024-06-26 三 | 82.00 | 84.09 | 84.29 | 84.51 | 79.58 | 0.24% | 17.97% | 24757 | 20400万 | 11.61 | 46.46 | 47.38 | 60 | 瑞迪智驱 | 2024-06-25 二 | 82.40 | 81.70 | 84.09 | 86.93 | 81.59 | 2.93% | 21.45% | 29557 | 24896万 | 11.59 | 46.35 | 47.27 | 61 | 瑞迪智驱 | 2024-06-24 一 | 84.00 | 85.65 | 81.70 | 85.95 | 81.07 | -4.61% | 16.63% | 22913 | 19079万 | 11.26 | 45.03 | 45.92 | 62 | 瑞迪智驱 | 2024-06-21 五 | 86.31 | 87.05 | 85.65 | 87.36 | 84.60 | -1.61% | 16.32% | 22483 | 19284万 | 11.8 | 47.21 | 48.14 | 63 | 瑞迪智驱 | 2024-06-20 四 | 88.00 | 88.60 | 87.05 | 90.78 | 86.78 | -1.75% | 21.97% | 30279 | 26892万 | 12 | 47.98 | 48.93 | 64 | 瑞迪智驱 | 2024-06-19 三 | 95.50 | 96.49 | 88.60 | 95.55 | 88.60 | -8.18% | 30.60% | 42172 | 38667万 | 12.21 | 48.83 | 49.8 | 65 | 瑞迪智驱 | 2024-06-18 二 | 93.20 | 93.59 | 96.49 | 97.29 | 92.79 | 3.10% | 25.80% | 35554 | 33778万 | 13.3 | 53.18 | 54.24 | 66 | 瑞迪智驱 | 2024-06-17 一 | 94.00 | 94.68 | 93.59 | 94.68 | 90.80 | -1.15% | 21.21% | 29221 | 27131万 | 12.9 | 51.59 | 52.61 | 67 | 瑞迪智驱 | 2024-06-14 五 | 97.08 | 98.69 | 94.68 | 97.28 | 93.39 | -4.06% | 29.49% | 40633 | 38697万 | 13.05 | 52.19 | 53.22 | 68 | 瑞迪智驱 | 2024-06-13 四 | 94.79 | 96.53 | 98.69 | 98.80 | 93.89 | 2.24% | 34.88% | 48059 | 46522万 | 13.6 | 54.4 | 55.47 | 69 | 瑞迪智驱 | 2024-06-12 三 | 95.64 | 95.45 | 96.53 | 99.88 | 94.61 | 1.13% | 31.35% | 43194 | 41814万 | 13.3 | 53.21 | 54.26 | 70 | 瑞迪智驱 | 2024-06-11 二 | 92.15 | 93.70 | 95.45 | 95.60 | 91.09 | 1.87% | 23.00% | 31696 | 29755万 | 13.15 | 52.61 | 53.65 | 71 | 瑞迪智驱 | 2024-06-07 五 | 95.48 | 95.40 | 93.70 | 96.80 | 93.00 | -1.78% | 24.82% | 34200 | 32417万 | 12.91 | 51.65 | 52.67 | 72 | 瑞迪智驱 | 2024-06-06 四 | 102.58 | 102.10 | 95.40 | 102.89 | 95.32 | -6.56% | 37.20% | 51260 | 50319万 | 13.15 | 52.58 | 53.62 | 73 | 瑞迪智驱 | 2024-06-05 三 | 110.46 | 114.64 | 102.10 | 111.44 | 100.99 | -10.94% | 40.78% | 56194 | 58579万 | 14.07 | 56.28 | 57.39 | 74 | 瑞迪智驱 | 2024-06-04 二 | 116.90 | 119.60 | 114.64 | 122.00 | 114.56 | -4.15% | 36.88% | 50820 | 59514万 | 15.8 | 63.19 | 64.44 | 75 | 瑞迪智驱 | 2024-06-03 一 | 112.80 | 112.71 | 119.60 | 119.79 | 110.00 | 6.11% | 38.24% | 52696 | 60142万 | 16.48 | 65.92 | 67.23 | 76 | 瑞迪智驱 | 2024-05-31 五 | 109.04 | 109.04 | 112.71 | 118.96 | 108.89 | 3.37% | 42.55% | 58632 | 66501万 | 15.53 | 62.12 | 63.35 | 77 | 瑞迪智驱 | 2024-05-30 四 | 112.01 | 115.40 | 109.04 | 116.98 | 108.88 | -5.51% | 37.95% | 52295 | 58897万 | 15.03 | 60.1 | 61.29 | 78 | 瑞迪智驱 | 2024-05-29 三 | 119.79 | 117.72 | 115.40 | 122.47 | 113.51 | -1.97% | 41.26% | 56860 | 66945万 | 15.9 | 63.61 | 64.86 | 79 | 瑞迪智驱 | 2024-05-28 二 | 120.00 | 125.58 | 117.72 | 122.98 | 114.50 | -6.26% | 46.28% | 63768 | 74891万 | 16.22 | 64.88 | 66.17 | 80 | 瑞迪智驱 | 2024-05-27 一 | 129.00 | 128.50 | 125.58 | 137.00 | 122.90 | -2.27% | 48.31% | 66571 | 86371万 | 17.3 | 69.22 | 70.59 | 81 | 瑞迪智驱 | 2024-05-24 五 | 136.00 | 137.70 | 128.50 | 142.00 | 127.02 | -6.68% | 49.75% | 68553 | 90646万 | 17.71 | 70.83 | 72.23 | 82 | 瑞迪智驱 | 2024-05-23 四 | 137.00 | 135.70 | 137.70 | 155.00 | 129.90 | 1.47% | 65.18% | 89818 | 126894万 | 18.97 | 75.9 | 77.4 | 83 | 瑞迪智驱 | 2024-05-22 三 | 109.01 | 113.08 | 135.70 | 135.70 | 109.01 | 20.00% | 57.89% | 79763 | 98788万 | 18.7 | 74.8 | 76.27 | 84 | 瑞迪智驱 | 2024-05-21 二 | 100.06 | 100.13 | 113.08 | 118.86 | 98.02 | 12.93% | 65.18% | 89818 | 96345万 | 15.58 | 62.33 | 63.56 | 85 | 瑞迪智驱 | 2024-05-20 一 | 83.00 | 83.44 | 100.13 | 100.13 | 80.51 | 20.00% | 57.49% | 79222 | 71569万 | 13.8 | 55.19 | 56.28 | 86 | C瑞迪智驱 | 2024-05-17 五 | 86.00 | 88.70 | 83.44 | 94.59 | 83.05 | -5.93% | 58.88% | 81138 | 71147万 | 11.5 | 45.99 | 46.9 | 87 | C瑞迪智驱 | 2024-05-16 四 | 80.06 | 87.00 | 88.70 | 92.00 | 77.01 | 1.95% | 62.44% | 86043 | 70858万 | 12.22 | 48.89 | 49.86 | 88 | C瑞迪智驱 | 2024-05-15 三 | 86.00 | 83.80 | 87.00 | 96.66 | 84.90 | 3.82% | 68.24% | 94028 | 84492万 | 11.99 | 47.95 | 48.9 | 89 | C瑞迪智驱 | 2024-05-14 二 | 73.00 | 69.41 | 83.80 | 94.80 | 72.10 | 20.73% | 77.24% | 106434 | 84048万 | 11.55 | 46.19 | 47.1 | 90 | N瑞迪智驱 | 2024-05-13 一 | 70.30 | 25.92 | 69.41 | 77.70 | 68.10 | 167.79% | 77.87% | 107297 | 77808万 | 9.56 | 38.26 | 39.01 |
|
行情刷新 | 流通股东
|