儒竞科技 (301525) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	70.39	71.58	1.68	2.40%	70.07	72.63	12784	9146	2.59%
2026-04-30	68.74	69.90	0.72	1.04%	68.65	70.68	12978	9088	2.63%
2026-04-29	68.40	69.18	0.68	0.99%	67.60	69.82	15740	10808	3.19%
2026-04-28	69.53	68.50	-5.84	-7.86%	67.55	74.87	35927	25328	7.27%
2026-04-27	73.32	74.34	0.72	0.98%	72.33	75.28	9759	7219	1.98%
2026-04-24	73.80	73.62	-0.42	-0.57%	72.39	74.53	11060	8122	2.24%
2026-04-23	75.82	74.04	-2.16	-2.83%	73.40	76.48	12774	9519	2.59%
2026-04-22	73.02	76.20	2.68	3.65%	72.82	76.34	18548	13897	3.75%
2026-04-21	73.70	73.52	-0.40	-0.54%	72.70	74.01	11619	8514	2.35%
2026-04-20	73.18	73.92	0.27	0.37%	73.10	74.82	10693	7902	2.16%
2026-04-17	72.99	73.65	0.53	0.72%	72.44	73.90	9063	6628	1.83%
2026-04-16	71.42	73.12	1.71	2.39%	71.42	73.50	13028	9496	2.64%
2026-04-15	73.25	71.41	-1.17	-1.61%	71.19	73.58	13276	9589	2.69%
2026-04-14	71.22	72.58	1.36	1.91%	71.22	72.92	10343	7476	2.09%
2026-04-13	71.00	71.22	-0.50	-0.70%	70.48	71.80	7103	5058	1.44%
2026-04-10	71.21	71.72	0.96	1.36%	71.06	72.79	9889	7131	2.00%
2026-04-09	71.75	70.76	-1.68	-2.32%	70.41	71.90	12511	8896	2.53%
2026-04-08	68.66	72.44	5.18	7.70%	68.66	72.49	16628	11811	3.37%
2026-04-07	67.11	67.26	0.25	0.37%	66.74	68.70	10459	7062	2.12%
2026-04-03	69.50	67.01	-1.87	-2.71%	67.00	69.50	7070	4780	1.43%
2026-04-02	71.00	68.88	-2.77	-3.87%	68.61	71.58	10736	7472	2.17%
2026-04-01	71.08	71.65	1.97	2.83%	70.53	71.77	8928	6360	1.81%
2026-03-31	72.50	69.68	-2.70	-3.73%	69.50	72.55	12703	8997	2.57%
2026-03-30	71.92	72.38	-0.86	-1.17%	71.50	73.33	6742	4867	1.36%
2026-03-27	72.55	73.24	0.02	0.03%	72.10	74.75	7593	5595	1.54%
2026-03-26	74.50	73.22	-1.34	-1.80%	72.97	74.83	6761	4995	1.37%
2026-03-25	73.50	74.56	0.96	1.30%	72.60	75.20	11627	8654	2.35%
2026-03-24	72.92	73.60	2.60	3.66%	69.85	73.60	12000	8586	2.43%
2026-03-23	76.88	71.00	-6.77	-8.71%	70.83	76.88	20853	15407	4.22%
2026-03-20	79.16	77.77	-1.48	-1.87%	77.70	81.50	13448	10654	2.72%
2026-03-19	81.11	79.25	-3.15	-3.82%	78.20	81.50	19238	15374	3.89%
2026-03-18	83.29	82.40	-0.69	-0.83%	81.76	83.64	16387	13496	3.32%
2026-03-17	87.22	83.09	-4.09	-4.69%	83.00	87.81	22047	18690	4.46%
2026-03-16	89.15	87.18	-2.67	-2.97%	86.88	92.80	32781	29164	6.64%
2026-03-13	89.60	89.85	-0.60	-0.66%	87.60	93.04	34772	31370	7.04%
2026-03-12	86.03	90.45	5.50	6.47%	85.70	90.47	41533	36524	8.41%
2026-03-11	85.57	84.95	-0.78	-0.91%	84.60	87.38	16995	14583	3.44%
2026-03-10	84.89	85.73	1.58	1.88%	84.77	86.15	16571	14170	3.35%
2026-03-09	86.01	84.15	-3.87	-4.40%	82.55	86.08	20950	17601	4.24%
2026-03-06	84.61	88.02	2.56	3.00%	83.80	88.80	25195	21944	5.10%
2026-03-05	87.68	85.46	-1.25	-1.44%	85.16	89.68	21338	18578	4.32%
2026-03-04	83.20	86.71	1.28	1.50%	83.20	88.88	24363	21042	4.93%
2026-03-03	90.51	85.43	-0.17	-0.20%	85.43	92.90	30702	27380	6.21%
2026-03-02	86.31	85.60	-2.10	-2.39%	85.50	88.28	10639	9210	2.15%
2026-02-27	87.22	87.70	-0.48	-0.54%	86.81	88.43	8835	7722	1.79%
2026-02-26	86.07	88.18	2.06	2.39%	85.90	88.40	14954	13098	3.03%
2026-02-25	85.13	86.12	0.83	0.97%	84.99	87.18	11464	9871	2.32%
2026-02-24	86.82	85.29	0.04	0.05%	84.21	86.87	12070	10265	2.44%
2026-02-13	84.43	85.25	0.00	0.00%	83.90	86.58	12283	10509	2.49%
2026-02-12	83.52	85.25	1.63	1.95%	83.52	86.10	13401	11424	2.71%
2026-02-11	85.44	83.62	-1.41	-1.66%	83.32	85.70	13041	10992	2.64%
2026-02-10	84.30	85.03	0.34	0.40%	84.00	86.48	11789	10072	2.39%
2026-02-09	84.13	84.69	1.69	2.04%	83.00	84.69	14714	12337	2.98%
2026-02-06	82.81	83.00	-0.18	-0.22%	82.32	84.99	10210	8542	2.07%
2026-02-05	84.70	83.18	-2.32	-2.71%	83.02	85.35	11280	9433	2.28%
2026-02-04	85.38	85.50	-0.60	-0.70%	84.56	86.14	9059	7726	1.83%
2026-02-03	83.01	86.10	3.81	4.63%	82.65	86.99	18138	15454	3.67%
2026-02-02	87.00	82.29	-5.93	-6.72%	82.00	87.98	22166	18753	4.49%
2026-01-30	85.68	88.22	1.98	2.30%	83.00	89.80	23450	20301	4.75%
2026-01-29	94.05	86.24	-8.57	-9.04%	85.68	94.40	41617	37413	8.42%
2026-01-28	98.00	94.81	-5.05	-5.06%	93.11	98.00	32853	31208	6.65%
2026-01-27	95.51	99.86	1.63	1.66%	93.80	100.50	41913	41068	8.48%