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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 78.18 | 79.85 | 77.02 | 77.92 | -0.86% | 0.70 | 1.81% |
| 2025-05-23 | 79.38 | 80.99 | 78.47 | 78.60 | -1.61% | 0.75 | 1.89% |
| 2025-05-22 | 81.55 | 82.41 | 79.46 | 79.88 | -1.89% | 0.97 | 2.44% |
| 2025-05-21 | 82.80 | 83.39 | 80.99 | 81.42 | -1.66% | 0.80 | 1.96% |
| 2025-05-20 | 83.60 | 83.79 | 82.10 | 82.80 | -1.07% | 1.03 | 2.49% |
| 2025-05-19 | 83.03 | 84.18 | 80.55 | 83.69 | +0.29% | 1.38 | 3.37% |
| 2025-05-16 | 82.83 | 85.82 | 82.83 | 83.45 | +0.38% | 1.20 | 2.86% |
| 2025-05-15 | 85.78 | 85.78 | 81.68 | 83.13 | -3.22% | 1.31 | 3.17% |
| 2025-05-14 | 86.26 | 87.81 | 84.90 | 85.90 | -0.55% | 1.85 | 4.31% |
| 2025-05-13 | 86.53 | 88.09 | 84.54 | 86.38 | +1.27% | 2.06 | 4.79% |
| 2025-05-12 | 86.49 | 87.55 | 84.66 | 85.29 | -0.65% | 2.18 | 5.13% |
| 2025-05-09 | 89.18 | 90.19 | 84.53 | 85.85 | -3.74% | 2.66 | 6.21% |
| 2025-05-08 | 86.20 | 92.88 | 86.12 | 89.18 | +1.91% | 3.26 | 7.29% |
| 2025-05-07 | 84.65 | 90.82 | 84.65 | 87.51 | +1.17% | 3.53 | 8.08% |
| 2025-05-06 | 78.41 | 88.15 | 78.41 | 86.50 | +14.37% | 3.64 | 8.72% |