儒竞科技 sz.301525
84.23
+0.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 84.00 | 86.31 | 81.91 | 84.23 | +0.54% | 3.94 | 9.46% |
| 2026-05-21 | 79.98 | 85.89 | 78.15 | 83.78 | +7.60% | 5.56 | 13.54% |
| 2026-05-20 | 75.84 | 80.28 | 74.17 | 77.86 | +2.22% | 2.28 | 5.98% |
| 2026-05-19 | 75.98 | 76.50 | 74.40 | 76.17 | +1.63% | 1.01 | 2.69% |
| 2026-05-18 | 75.50 | 75.98 | 74.50 | 74.95 | -1.42% | 0.94 | 2.53% |
| 2026-05-15 | 74.75 | 77.70 | 73.80 | 76.03 | +1.64% | 1.17 | 3.11% |
| 2026-05-14 | 77.90 | 77.90 | 74.70 | 74.80 | -3.55% | 1.18 | 3.14% |
| 2026-05-13 | 77.48 | 78.16 | 77.12 | 77.55 | -0.72% | 0.73 | 1.91% |
| 2026-05-12 | 78.62 | 80.00 | 77.59 | 78.11 | -1.15% | 1.10 | 2.84% |
| 2026-05-11 | 78.58 | 80.06 | 77.30 | 79.02 | +0.92% | 1.80 | 4.64% |
| 2026-05-08 | 73.90 | 80.80 | 72.16 | 78.30 | +7.64% | 3.35 | 8.75% |
| 2026-05-07 | 71.88 | 73.27 | 71.58 | 72.74 | +1.62% | 0.78 | 2.16% |
| 2026-05-06 | 70.39 | 72.63 | 70.07 | 71.58 | +2.40% | 0.91 | 2.59% |
| 2026-04-30 | 68.74 | 70.68 | 68.65 | 69.90 | +1.04% | 0.91 | 2.63% |
| 2026-04-29 | 68.40 | 69.82 | 67.60 | 69.18 | +0.99% | 1.08 | 3.19% |
| 2026-04-28 | 69.53 | 74.87 | 67.55 | 68.50 | -7.86% | 2.53 | 7.27% |
| 2026-04-27 | 73.32 | 75.28 | 72.33 | 74.34 | +0.98% | 0.72 | 1.98% |
| 2026-04-24 | 73.80 | 74.53 | 72.39 | 73.62 | -0.57% | 0.81 | 2.24% |
| 2026-04-23 | 75.82 | 76.48 | 73.40 | 74.04 | -2.83% | 0.95 | 2.59% |
| 2026-04-22 | 73.02 | 76.34 | 72.82 | 76.20 | +3.65% | 1.39 | 3.75% |