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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 87.83 | 91.35 | 87.73 | 90.18 | +3.18% | 1.86 | 4.20% |
| 2026-01-15 | 87.88 | 88.70 | 86.30 | 87.40 | -0.82% | 1.21 | 2.82% |
| 2026-01-14 | 88.34 | 90.74 | 87.11 | 88.12 | -0.33% | 1.56 | 3.55% |
| 2026-01-13 | 90.63 | 90.91 | 88.05 | 88.41 | -2.45% | 1.44 | 3.28% |
| 2026-01-12 | 88.53 | 90.63 | 87.61 | 90.63 | +2.41% | 1.78 | 4.05% |
| 2026-01-09 | 87.80 | 89.78 | 87.70 | 88.50 | +0.19% | 1.32 | 3.02% |
| 2026-01-08 | 88.36 | 88.89 | 87.61 | 88.33 | -0.30% | 1.19 | 2.73% |
| 2026-01-07 | 89.20 | 89.88 | 87.70 | 88.60 | -0.65% | 1.67 | 3.81% |
| 2026-01-06 | 87.75 | 89.34 | 87.00 | 89.18 | +1.96% | 1.73 | 3.95% |
| 2026-01-05 | 86.33 | 88.33 | 85.22 | 87.47 | +1.31% | 1.42 | 3.30% |
| 2025-12-31 | 87.22 | 87.38 | 85.71 | 86.34 | -1.12% | 1.04 | 2.44% |
| 2025-12-30 | 84.50 | 87.78 | 84.21 | 87.32 | +2.83% | 1.60 | 3.74% |
| 2025-12-29 | 83.20 | 85.88 | 83.16 | 84.92 | +1.94% | 1.08 | 2.56% |
| 2025-12-26 | 87.00 | 87.00 | 83.02 | 83.30 | -3.14% | 1.09 | 2.61% |
| 2025-12-25 | 83.67 | 86.23 | 83.64 | 86.00 | +2.82% | 0.88 | 2.08% |
| 2025-12-24 | 82.30 | 83.99 | 81.13 | 83.64 | +2.12% | 0.63 | 1.52% |
| 2025-12-23 | 83.00 | 83.39 | 81.73 | 81.90 | -1.54% | 0.65 | 1.60% |
| 2025-12-22 | 83.92 | 84.49 | 82.64 | 83.18 | +0.17% | 0.68 | 1.64% |
| 2025-12-19 | 83.01 | 84.88 | 82.89 | 83.04 | +0.28% | 0.54 | 1.31% |
| 2025-12-18 | 81.78 | 85.50 | 81.30 | 82.81 | +0.25% | 0.69 | 1.67% |