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
2026-06-18	49.70	53.59	3.82	7.68%	49.15	54.71	43784	22872	6.33%
2026-06-17	49.41	49.77	0.15	0.30%	48.54	50.77	25525	12627	3.69%
2026-06-16	49.59	49.62	-0.16	-0.32%	48.20	50.49	22523	11128	3.26%
2026-06-15	48.97	49.78	1.28	2.64%	48.27	50.28	19425	9588	2.81%
2026-06-12	49.68	48.50	-0.42	-0.86%	48.40	51.64	23900	11924	3.46%
2026-06-11	49.26	48.92	-1.29	-2.57%	48.28	50.28	14268	7010	2.06%
2026-06-10	75.40	70.60	-5.26	-6.93%	69.53	76.50	20710	14857	4.19%
2026-06-09	76.00	75.86	0.16	0.21%	74.48	77.29	24005	18163	4.86%
2026-06-08	70.72	75.70	2.80	3.84%	70.32	77.88	31223	23566	6.32%
2026-06-05	70.00	72.90	2.92	4.17%	67.17	74.72	34259	24396	6.93%
2026-06-04	69.00	69.98	0.43	0.62%	68.66	71.10	11458	8025	2.32%
2026-06-03	70.00	69.55	-0.15	-0.22%	68.92	71.98	13447	9510	2.72%
2026-06-02	71.38	69.70	-1.68	-2.35%	68.50	72.26	12684	8862	2.57%
2026-06-01	71.50	71.38	-0.60	-0.83%	70.77	74.20	11996	8674	2.43%
2026-05-29	79.30	71.98	-7.31	-9.22%	71.00	79.88	29785	22238	6.03%
2026-05-28	81.99	79.29	-2.71	-3.30%	77.58	81.99	25858	20487	5.23%
2026-05-27	80.90	82.00	0.88	1.08%	80.88	88.00	53149	44550	10.76%
2026-05-26	82.01	81.12	-1.33	-1.61%	79.56	82.65	22904	18478	4.64%
2026-05-25	84.25	82.45	-1.78	-2.11%	80.30	84.82	34595	28315	7.00%
2026-05-22	84.00	84.23	0.45	0.54%	81.91	86.31	46740	39373	9.46%
2026-05-21	79.98	83.78	5.92	7.60%	78.15	85.89	66866	55554	13.54%
2026-05-20	75.84	77.86	1.69	2.22%	74.17	80.28	29555	22821	5.98%
2026-05-19	75.98	76.17	1.22	1.63%	74.40	76.50	13286	10061	2.69%
2026-05-18	75.50	74.95	-1.08	-1.42%	74.50	75.98	12496	9391	2.53%
2026-05-15	74.75	76.03	1.23	1.64%	73.80	77.70	15350	11659	3.11%
2026-05-14	77.90	74.80	-2.75	-3.55%	74.70	77.90	15532	11823	3.14%
2026-05-13	77.48	77.55	-0.56	-0.72%	77.12	78.16	9459	7347	1.91%
2026-05-12	78.62	78.11	-0.91	-1.15%	77.59	80.00	14026	10999	2.84%
2026-05-11	78.58	79.02	0.72	0.92%	77.30	80.06	22927	18013	4.64%
2026-05-08	73.90	78.30	5.56	7.64%	72.16	80.80	43212	33539	8.75%
2026-05-07	71.88	72.74	1.16	1.62%	71.58	73.27	10691	7760	2.16%
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%