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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 86.76 | 87.01 | 85.60 | 86.12 | -0.78% | 0.55 | 1.28% |
| 2025-11-18 | 87.48 | 87.79 | 86.45 | 86.80 | -1.17% | 0.36 | 0.83% |
| 2025-11-17 | 87.00 | 89.16 | 86.20 | 87.83 | +0.95% | 0.67 | 1.54% |
| 2025-11-14 | 86.15 | 88.90 | 86.00 | 87.00 | -0.02% | 0.93 | 2.15% |
| 2025-11-13 | 87.00 | 87.65 | 86.72 | 87.02 | -0.03% | 0.48 | 1.12% |
| 2025-11-12 | 87.90 | 87.99 | 86.11 | 87.05 | -0.98% | 0.54 | 1.25% |
| 2025-11-11 | 87.02 | 88.65 | 86.52 | 87.91 | +1.59% | 0.73 | 1.69% |
| 2025-11-10 | 88.93 | 89.48 | 86.29 | 86.53 | -2.70% | 1.14 | 2.64% |
| 2025-11-07 | 91.00 | 91.32 | 88.88 | 88.93 | -2.03% | 0.55 | 1.24% |
| 2025-11-06 | 89.37 | 91.89 | 88.50 | 90.77 | +1.65% | 0.76 | 1.69% |
| 2025-11-05 | 87.81 | 89.82 | 87.70 | 89.30 | +0.54% | 0.58 | 1.33% |
| 2025-11-04 | 91.00 | 91.35 | 87.86 | 88.82 | -2.40% | 0.95 | 2.16% |
| 2025-11-03 | 92.31 | 92.69 | 90.12 | 91.00 | -1.50% | 0.86 | 1.90% |
| 2025-10-31 | 91.30 | 94.15 | 90.57 | 92.39 | +1.85% | 1.47 | 3.21% |
| 2025-10-30 | 92.70 | 93.10 | 90.31 | 90.71 | -2.27% | 1.17 | 2.59% |
| 2025-10-29 | 93.00 | 93.67 | 92.00 | 92.82 | -0.19% | 0.97 | 2.12% |
| 2025-10-28 | 91.90 | 95.00 | 91.01 | 93.00 | -0.61% | 1.80 | 3.92% |
| 2025-10-27 | 92.43 | 94.20 | 92.40 | 93.57 | +1.27% | 1.30 | 2.83% |
| 2025-10-24 | 89.57 | 93.00 | 89.39 | 92.40 | +3.15% | 1.67 | 3.68% |
| 2025-10-23 | 92.11 | 92.65 | 88.39 | 89.58 | -3.37% | 1.52 | 3.44% |