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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 73.98 | 77.46 | 73.63 | 76.83 | +4.46% | 1.32 | 3.52% |
| 2025-06-23 | 70.31 | 74.70 | 70.31 | 73.56 | +3.96% | 0.98 | 2.69% |
| 2025-06-20 | 72.12 | 72.79 | 70.41 | 70.75 | -2.47% | 0.74 | 2.09% |
| 2025-06-19 | 74.39 | 76.24 | 71.90 | 72.54 | -2.99% | 1.08 | 2.92% |
| 2025-06-18 | 73.36 | 75.02 | 72.95 | 74.78 | +1.73% | 1.25 | 3.38% |
| 2025-06-17 | 73.56 | 74.85 | 72.47 | 73.51 | -0.05% | 1.19 | 3.25% |
| 2025-06-16 | 71.83 | 73.81 | 71.28 | 73.55 | +2.40% | 1.03 | 2.86% |
| 2025-06-13 | 72.61 | 73.66 | 71.62 | 71.83 | -1.46% | 1.00 | 2.78% |
| 2025-06-12 | 70.32 | 73.34 | 69.65 | 72.89 | +3.66% | 1.61 | 4.49% |
| 2025-06-11 | 70.12 | 70.88 | 70.12 | 70.32 | +0.30% | 0.47 | 1.34% |
| 2025-06-10 | 71.90 | 71.90 | 68.95 | 70.11 | -2.10% | 1.01 | 2.89% |
| 2025-06-09 | 72.68 | 72.86 | 71.43 | 71.61 | -1.38% | 0.90 | 2.52% |
| 2025-06-06 | 73.68 | 73.69 | 72.47 | 72.61 | -1.72% | 0.58 | 1.60% |
| 2025-06-05 | 73.79 | 74.12 | 72.77 | 73.89 | +0.11% | 0.81 | 2.23% |
| 2025-06-04 | 72.46 | 73.96 | 72.22 | 73.81 | +1.73% | 1.00 | 2.76% |
| 2025-06-03 | 72.08 | 72.76 | 71.16 | 72.55 | +0.15% | 0.76 | 2.12% |
| 2025-05-30 | 74.87 | 74.87 | 71.69 | 72.44 | -3.12% | 0.93 | 2.59% |
| 2025-05-29 | 75.17 | 76.07 | 74.38 | 74.78 | -0.52% | 0.97 | 2.61% |
| 2025-05-28 | 76.95 | 77.34 | 75.02 | 75.17 | -2.25% | 0.75 | 1.98% |
| 2025-05-27 | 78.00 | 79.56 | 76.04 | 76.90 | -1.31% | 0.95 | 2.49% |