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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 73.70 | 74.01 | 72.70 | 73.52 | -0.54% | 0.85 | 2.35% |
| 2026-04-20 | 73.18 | 74.82 | 73.10 | 73.92 | +0.37% | 0.79 | 2.16% |
| 2026-04-17 | 72.99 | 73.90 | 72.44 | 73.65 | +0.72% | 0.66 | 1.83% |
| 2026-04-16 | 71.42 | 73.50 | 71.42 | 73.12 | +2.39% | 0.95 | 2.64% |
| 2026-04-15 | 73.25 | 73.58 | 71.19 | 71.41 | -1.61% | 0.96 | 2.69% |
| 2026-04-14 | 71.22 | 72.92 | 71.22 | 72.58 | +1.91% | 0.75 | 2.09% |
| 2026-04-13 | 71.00 | 71.80 | 70.48 | 71.22 | -0.70% | 0.51 | 1.44% |
| 2026-04-10 | 71.21 | 72.79 | 71.06 | 71.72 | +1.36% | 0.71 | 2.00% |
| 2026-04-09 | 71.75 | 71.90 | 70.41 | 70.76 | -2.32% | 0.89 | 2.53% |
| 2026-04-08 | 68.66 | 72.49 | 68.66 | 72.44 | +7.70% | 1.18 | 3.37% |
| 2026-04-07 | 67.11 | 68.70 | 66.74 | 67.26 | +0.37% | 0.71 | 2.12% |
| 2026-04-03 | 69.50 | 69.50 | 67.00 | 67.01 | -2.71% | 0.48 | 1.43% |
| 2026-04-02 | 71.00 | 71.58 | 68.61 | 68.88 | -3.87% | 0.75 | 2.17% |
| 2026-04-01 | 71.08 | 71.77 | 70.53 | 71.65 | +2.83% | 0.64 | 1.81% |
| 2026-03-31 | 72.50 | 72.55 | 69.50 | 69.68 | -3.73% | 0.90 | 2.57% |
| 2026-03-30 | 71.92 | 73.33 | 71.50 | 72.38 | -1.17% | 0.49 | 1.36% |
| 2026-03-27 | 72.55 | 74.75 | 72.10 | 73.24 | +0.03% | 0.56 | 1.54% |
| 2026-03-26 | 74.50 | 74.83 | 72.97 | 73.22 | -1.80% | 0.50 | 1.37% |
| 2026-03-25 | 73.50 | 75.20 | 72.60 | 74.56 | +1.30% | 0.87 | 2.35% |
| 2026-03-24 | 72.92 | 73.60 | 69.85 | 73.60 | +3.66% | 0.86 | 2.43% |