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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 98.31 | 113.88 | 92.12 | 106.45 | +12.17% | 8.33 | 16.56% |
| 2025-08-18 | 88.82 | 97.80 | 87.75 | 94.90 | +7.25% | 3.55 | 7.82% |
| 2025-08-15 | 85.08 | 88.48 | 84.93 | 88.48 | +3.68% | 1.37 | 3.17% |
| 2025-08-14 | 87.45 | 87.93 | 84.66 | 85.35 | -2.27% | 1.12 | 2.63% |
| 2025-08-13 | 87.06 | 89.57 | 85.89 | 87.33 | -0.18% | 1.34 | 3.12% |
| 2025-08-12 | 88.51 | 88.51 | 85.80 | 87.49 | -0.60% | 1.25 | 2.92% |
| 2025-08-11 | 83.06 | 89.17 | 83.06 | 88.02 | +7.43% | 2.52 | 5.84% |
| 2025-08-08 | 83.83 | 84.19 | 81.73 | 81.93 | -2.83% | 1.48 | 3.63% |
| 2025-08-07 | 85.94 | 86.57 | 84.16 | 84.32 | -2.28% | 1.44 | 3.41% |
| 2025-08-06 | 86.14 | 87.50 | 85.11 | 86.29 | +0.24% | 1.67 | 3.91% |
| 2025-08-05 | 83.42 | 86.39 | 82.35 | 86.08 | +3.92% | 1.99 | 4.74% |
| 2025-08-04 | 83.40 | 83.41 | 81.62 | 82.83 | -0.72% | 1.11 | 2.72% |
| 2025-08-01 | 79.27 | 83.68 | 79.23 | 83.43 | +5.40% | 2.33 | 5.76% |
| 2025-07-31 | 76.81 | 81.55 | 76.68 | 79.15 | +2.66% | 1.75 | 4.47% |
| 2025-07-30 | 79.03 | 79.03 | 76.54 | 77.10 | -2.44% | 0.86 | 2.25% |
| 2025-07-29 | 78.69 | 79.53 | 77.94 | 79.03 | +0.43% | 0.72 | 1.86% |
| 2025-07-28 | 80.32 | 80.32 | 78.51 | 78.69 | -0.87% | 1.04 | 2.65% |
| 2025-07-25 | 79.93 | 80.34 | 78.99 | 79.38 | -1.23% | 0.85 | 2.17% |
| 2025-07-24 | 76.27 | 80.39 | 75.27 | 80.37 | +5.88% | 2.17 | 5.56% |
| 2025-07-23 | 77.05 | 77.05 | 75.66 | 75.91 | -1.49% | 0.66 | 1.75% |