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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 80.11 | 82.85 | 79.68 | 82.60 | +2.80% | 0.59 | 1.47% |
| 2025-12-16 | 82.51 | 82.95 | 80.10 | 80.35 | -3.15% | 0.59 | 1.47% |
| 2025-12-15 | 84.20 | 85.18 | 82.92 | 82.96 | -2.19% | 0.47 | 1.15% |
| 2025-12-12 | 84.61 | 85.42 | 84.10 | 84.82 | +0.25% | 0.47 | 1.13% |
| 2025-12-11 | 86.33 | 86.35 | 84.61 | 84.61 | -2.03% | 0.62 | 1.47% |
| 2025-12-10 | 84.18 | 87.36 | 84.05 | 86.36 | +1.82% | 0.86 | 2.03% |
| 2025-12-09 | 86.48 | 87.08 | 84.55 | 84.82 | -1.92% | 0.95 | 2.26% |
| 2025-12-08 | 86.41 | 87.59 | 85.02 | 86.48 | +0.21% | 1.30 | 3.06% |
| 2025-12-05 | 85.00 | 88.71 | 84.20 | 86.30 | +1.47% | 1.61 | 3.79% |
| 2025-12-04 | 83.00 | 85.09 | 81.80 | 85.05 | +4.73% | 1.46 | 3.53% |
| 2025-12-03 | 81.82 | 82.29 | 80.51 | 81.21 | -0.70% | 0.38 | 0.95% |
| 2025-12-02 | 84.00 | 84.30 | 81.32 | 81.78 | -2.71% | 0.81 | 1.98% |
| 2025-12-01 | 83.35 | 85.67 | 82.90 | 84.06 | +0.85% | 0.81 | 1.95% |
| 2025-11-28 | 82.66 | 83.92 | 81.30 | 83.35 | +0.71% | 0.54 | 1.32% |
| 2025-11-27 | 81.88 | 83.97 | 81.77 | 82.76 | +1.07% | 0.63 | 1.54% |
| 2025-11-26 | 81.94 | 83.37 | 81.08 | 81.88 | -0.34% | 0.73 | 1.79% |
| 2025-11-25 | 83.88 | 84.48 | 81.89 | 82.16 | -1.25% | 0.80 | 1.95% |
| 2025-11-24 | 81.31 | 83.79 | 80.23 | 83.20 | +3.10% | 0.72 | 1.77% |
| 2025-11-21 | 82.66 | 83.68 | 79.64 | 80.70 | -3.62% | 0.86 | 2.15% |
| 2025-11-20 | 85.98 | 86.74 | 83.73 | 83.73 | -2.78% | 0.63 | 1.51% |