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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 84.43 | 86.58 | 83.90 | 85.25 | 0.00% | 1.05 | 2.49% |
| 2026-02-12 | 83.52 | 86.10 | 83.52 | 85.25 | +1.95% | 1.14 | 2.71% |
| 2026-02-11 | 85.44 | 85.70 | 83.32 | 83.62 | -1.66% | 1.10 | 2.64% |
| 2026-02-10 | 84.30 | 86.48 | 84.00 | 85.03 | +0.40% | 1.01 | 2.39% |
| 2026-02-09 | 84.13 | 84.69 | 83.00 | 84.69 | +2.04% | 1.23 | 2.98% |
| 2026-02-06 | 82.81 | 84.99 | 82.32 | 83.00 | -0.22% | 0.85 | 2.07% |
| 2026-02-05 | 84.70 | 85.35 | 83.02 | 83.18 | -2.71% | 0.94 | 2.28% |
| 2026-02-04 | 85.38 | 86.14 | 84.56 | 85.50 | -0.70% | 0.77 | 1.83% |
| 2026-02-03 | 83.01 | 86.99 | 82.65 | 86.10 | +4.63% | 1.55 | 3.67% |
| 2026-02-02 | 87.00 | 87.98 | 82.00 | 82.29 | -6.72% | 1.88 | 4.49% |
| 2026-01-30 | 85.68 | 89.80 | 83.00 | 88.22 | +2.30% | 2.03 | 4.75% |
| 2026-01-29 | 94.05 | 94.40 | 85.68 | 86.24 | -9.04% | 3.74 | 8.42% |
| 2026-01-28 | 98.00 | 98.00 | 93.11 | 94.81 | -5.06% | 3.12 | 6.65% |
| 2026-01-27 | 95.51 | 100.50 | 93.80 | 99.86 | +1.66% | 4.11 | 8.48% |
| 2026-01-26 | 101.96 | 106.84 | 94.29 | 98.23 | +7.41% | 7.44 | 14.91% |
| 2026-01-23 | 91.21 | 91.76 | 90.52 | 91.45 | +0.27% | 1.11 | 2.45% |
| 2026-01-22 | 91.90 | 92.47 | 90.32 | 91.20 | -1.29% | 1.35 | 3.01% |
| 2026-01-21 | 87.01 | 94.93 | 87.01 | 92.39 | +5.37% | 3.27 | 7.21% |
| 2026-01-20 | 89.60 | 90.19 | 86.85 | 87.68 | -2.14% | 1.13 | 2.59% |
| 2026-01-19 | 90.19 | 91.33 | 89.18 | 89.60 | -0.64% | 1.46 | 3.28% |