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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 92.30 | 104.35 | 92.30 | 103.21 | +12.91% | 5.54 | 11.31% |
| 2025-09-15 | 93.13 | 94.91 | 91.13 | 91.41 | -2.83% | 1.93 | 4.21% |
| 2025-09-12 | 96.42 | 97.52 | 93.28 | 94.07 | -0.87% | 2.40 | 5.11% |
| 2025-09-11 | 93.92 | 95.81 | 91.74 | 94.90 | +0.77% | 2.63 | 5.66% |
| 2025-09-10 | 86.93 | 94.28 | 86.93 | 94.17 | +7.99% | 3.80 | 8.40% |
| 2025-09-09 | 88.44 | 89.42 | 86.65 | 87.21 | -2.86% | 1.40 | 3.23% |
| 2025-09-08 | 86.73 | 90.85 | 86.73 | 89.77 | +3.37% | 2.01 | 4.56% |
| 2025-09-05 | 85.71 | 87.40 | 84.24 | 86.85 | +2.23% | 1.67 | 3.93% |
| 2025-09-04 | 88.16 | 90.10 | 83.86 | 84.95 | -4.68% | 1.83 | 4.26% |
| 2025-09-03 | 89.12 | 90.25 | 85.96 | 89.11 | -0.58% | 2.19 | 5.04% |
| 2025-09-02 | 89.26 | 90.79 | 85.14 | 89.63 | +0.50% | 2.86 | 6.57% |
| 2025-09-01 | 92.23 | 94.28 | 88.84 | 89.18 | -4.00% | 2.81 | 6.29% |
| 2025-08-29 | 95.47 | 95.80 | 91.75 | 92.90 | -1.83% | 1.91 | 4.16% |
| 2025-08-28 | 97.12 | 97.40 | 91.15 | 94.63 | -3.61% | 3.33 | 7.17% |
| 2025-08-27 | 93.90 | 100.51 | 93.90 | 98.18 | +4.75% | 3.73 | 7.70% |
| 2025-08-26 | 97.41 | 98.11 | 93.47 | 93.72 | -4.36% | 2.37 | 5.04% |
| 2025-08-25 | 96.50 | 99.18 | 95.46 | 98.00 | +1.55% | 3.06 | 6.38% |
| 2025-08-22 | 94.91 | 96.94 | 93.32 | 96.50 | +1.97% | 2.82 | 6.00% |
| 2025-08-21 | 98.92 | 100.50 | 93.80 | 94.63 | -6.23% | 3.25 | 6.80% |
| 2025-08-20 | 102.95 | 103.47 | 97.02 | 100.91 | -5.20% | 4.69 | 9.54% |