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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 92.00 | 93.20 | 91.08 | 92.70 | -0.11% | 0.86 | 1.89% |
| 2025-10-21 | 91.76 | 93.20 | 91.00 | 92.80 | +1.25% | 0.86 | 1.88% |
| 2025-10-20 | 92.00 | 93.48 | 90.58 | 91.65 | +1.72% | 0.91 | 2.00% |
| 2025-10-17 | 94.40 | 94.77 | 90.00 | 90.10 | -4.56% | 1.15 | 2.55% |
| 2025-10-16 | 95.29 | 95.92 | 93.89 | 94.40 | -1.63% | 1.10 | 2.34% |
| 2025-10-15 | 91.58 | 96.17 | 90.73 | 95.96 | +3.86% | 1.89 | 4.08% |
| 2025-10-14 | 97.51 | 98.40 | 91.21 | 92.39 | -5.23% | 2.42 | 5.20% |
| 2025-10-13 | 92.73 | 98.80 | 92.73 | 97.49 | -4.14% | 2.21 | 4.63% |
| 2025-10-10 | 107.70 | 108.60 | 100.93 | 101.70 | -5.59% | 3.25 | 6.34% |
| 2025-10-09 | 108.88 | 109.66 | 106.25 | 107.72 | -2.29% | 3.39 | 6.39% |
| 2025-09-30 | 116.67 | 117.00 | 109.87 | 110.25 | -6.53% | 4.97 | 8.95% |
| 2025-09-29 | 106.16 | 122.38 | 103.61 | 117.95 | +11.11% | 7.75 | 13.69% |
| 2025-09-26 | 109.89 | 113.39 | 104.91 | 106.16 | -5.36% | 4.09 | 7.67% |
| 2025-09-25 | 112.91 | 116.34 | 108.91 | 112.17 | +5.13% | 6.24 | 11.17% |
| 2025-09-24 | 100.91 | 109.21 | 99.12 | 106.70 | +6.52% | 4.16 | 7.96% |
| 2025-09-23 | 102.43 | 104.89 | 98.29 | 100.17 | -3.22% | 2.54 | 5.10% |
| 2025-09-22 | 95.52 | 105.51 | 95.52 | 103.50 | +7.74% | 4.16 | 8.30% |
| 2025-09-19 | 99.92 | 100.57 | 95.10 | 96.07 | -3.92% | 3.16 | 6.59% |
| 2025-09-18 | 101.09 | 107.90 | 97.84 | 99.99 | -1.60% | 4.29 | 8.41% |
| 2025-09-17 | 100.91 | 103.95 | 100.35 | 101.61 | -1.55% | 3.09 | 6.11% |