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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 76.88 | 76.88 | 70.83 | 71.00 | -8.71% | 1.54 | 4.22% |
| 2026-03-20 | 79.16 | 81.50 | 77.70 | 77.77 | -1.87% | 1.07 | 2.72% |
| 2026-03-19 | 81.11 | 81.50 | 78.20 | 79.25 | -3.82% | 1.54 | 3.89% |
| 2026-03-18 | 83.29 | 83.64 | 81.76 | 82.40 | -0.83% | 1.35 | 3.32% |
| 2026-03-17 | 87.22 | 87.81 | 83.00 | 83.09 | -4.69% | 1.87 | 4.46% |
| 2026-03-16 | 89.15 | 92.80 | 86.88 | 87.18 | -2.97% | 2.92 | 6.64% |
| 2026-03-13 | 89.60 | 93.04 | 87.60 | 89.85 | -0.66% | 3.14 | 7.04% |
| 2026-03-12 | 86.03 | 90.47 | 85.70 | 90.45 | +6.47% | 3.65 | 8.41% |
| 2026-03-11 | 85.57 | 87.38 | 84.60 | 84.95 | -0.91% | 1.46 | 3.44% |
| 2026-03-10 | 84.89 | 86.15 | 84.77 | 85.73 | +1.88% | 1.42 | 3.35% |
| 2026-03-09 | 86.01 | 86.08 | 82.55 | 84.15 | -4.40% | 1.76 | 4.24% |
| 2026-03-06 | 84.61 | 88.80 | 83.80 | 88.02 | +3.00% | 2.19 | 5.10% |
| 2026-03-05 | 87.68 | 89.68 | 85.16 | 85.46 | -1.44% | 1.86 | 4.32% |
| 2026-03-04 | 83.20 | 88.88 | 83.20 | 86.71 | +1.50% | 2.10 | 4.93% |
| 2026-03-03 | 90.51 | 92.90 | 85.43 | 85.43 | -0.20% | 2.74 | 6.21% |
| 2026-03-02 | 86.31 | 88.28 | 85.50 | 85.60 | -2.39% | 0.92 | 2.15% |
| 2026-02-27 | 87.22 | 88.43 | 86.81 | 87.70 | -0.54% | 0.77 | 1.79% |
| 2026-02-26 | 86.07 | 88.40 | 85.90 | 88.18 | +2.39% | 1.31 | 3.03% |
| 2026-02-25 | 85.13 | 87.18 | 84.99 | 86.12 | +0.97% | 0.99 | 2.32% |
| 2026-02-24 | 86.82 | 86.87 | 84.21 | 85.29 | +0.05% | 1.03 | 2.44% |