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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 77.35 | 77.91 | 76.44 | 77.05 | -0.62% | 0.66 | 1.72% |
| 2025-07-21 | 77.32 | 78.06 | 76.35 | 77.53 | +0.57% | 0.87 | 2.27% |
| 2025-07-18 | 77.93 | 78.27 | 76.73 | 77.09 | -1.52% | 0.83 | 2.18% |
| 2025-07-17 | 77.71 | 79.18 | 77.12 | 78.28 | +1.69% | 1.23 | 3.18% |
| 2025-07-16 | 75.87 | 77.55 | 75.64 | 76.98 | +0.94% | 1.07 | 2.81% |
| 2025-07-15 | 74.76 | 77.20 | 74.30 | 76.27 | +2.35% | 1.43 | 3.82% |
| 2025-07-14 | 73.60 | 74.75 | 73.37 | 74.52 | +1.44% | 0.70 | 1.90% |
| 2025-07-11 | 72.94 | 74.20 | 72.22 | 73.46 | +1.04% | 0.60 | 1.67% |
| 2025-07-10 | 73.53 | 74.08 | 72.22 | 72.70 | -1.66% | 0.64 | 1.77% |
| 2025-07-09 | 75.56 | 76.50 | 73.84 | 73.93 | -1.80% | 0.62 | 1.68% |
| 2025-07-08 | 73.93 | 75.41 | 73.86 | 75.29 | +1.24% | 0.53 | 1.43% |
| 2025-07-07 | 74.39 | 74.49 | 73.24 | 74.37 | +0.11% | 0.51 | 1.41% |
| 2025-07-04 | 75.39 | 75.41 | 73.24 | 74.29 | -1.52% | 0.80 | 2.19% |
| 2025-07-03 | 76.68 | 76.93 | 75.09 | 75.44 | -1.44% | 0.61 | 1.62% |
| 2025-07-02 | 77.69 | 78.38 | 75.79 | 76.54 | -2.03% | 0.46 | 1.22% |
| 2025-07-01 | 77.16 | 78.12 | 75.45 | 78.12 | +1.24% | 0.82 | 2.16% |
| 2025-06-30 | 76.56 | 78.09 | 76.13 | 77.16 | +1.07% | 0.63 | 1.65% |
| 2025-06-27 | 76.65 | 77.30 | 76.20 | 76.35 | -0.48% | 0.67 | 1.78% |
| 2025-06-26 | 76.90 | 78.76 | 76.35 | 76.71 | -0.25% | 0.88 | 2.30% |
| 2025-06-25 | 76.84 | 77.42 | 76.22 | 76.90 | +0.09% | 0.88 | 2.32% |