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
2026-08-20	39.64	39.69	0.41	1.04%	39.12	40.10	6723	2668	0.97%
2026-08-19	41.58	39.28	-2.53	-6.05%	39.16	41.58	14181	5673	2.05%
2026-08-18	42.21	41.81	-0.23	-0.55%	40.98	42.21	10712	4445	1.55%
2026-08-17	41.66	42.04	0.43	1.03%	41.10	42.42	9945	4160	1.44%
2026-08-14	41.89	41.61	-0.09	-0.22%	41.26	42.47	10916	4558	1.58%
2026-08-13	42.78	41.70	-1.06	-2.48%	41.70	42.93	8595	3640	1.24%
2026-08-12	43.00	42.76	-0.31	-0.72%	42.52	43.30	9716	4161	1.40%
2026-08-11	41.75	43.07	1.32	3.16%	41.26	43.80	17747	7599	2.57%
2026-08-10	41.11	41.75	0.80	1.95%	40.53	42.32	12944	5384	1.87%
2026-08-07	40.66	40.95	0.37	0.91%	39.81	41.24	12377	5028	1.79%
2026-08-06	40.80	40.58	-0.30	-0.73%	40.10	41.76	11429	4679	1.65%
2026-08-05	40.40	40.88	0.50	1.24%	40.38	41.19	12123	4945	1.75%
2026-08-04	39.40	40.38	0.98	2.49%	38.90	40.88	11761	4705	1.70%
2026-08-03	38.42	39.40	0.98	2.55%	38.02	39.75	13236	5146	1.91%
2026-07-31	38.07	38.42	0.94	2.51%	38.07	39.01	15240	5883	2.20%
2026-07-30	37.10	37.48	0.17	0.46%	36.70	38.71	19638	7424	2.84%
2026-07-29	36.92	37.31	0.40	1.08%	36.41	37.68	11216	4166	1.62%
2026-07-28	37.10	36.91	-0.06	-0.16%	36.37	37.88	8665	3215	1.25%
2026-07-27	36.02	36.97	1.00	2.78%	36.02	37.11	10846	3985	1.57%
2026-07-24	37.70	35.97	-1.99	-5.24%	35.87	37.98	14643	5364	2.12%
2026-07-23	37.96	37.96	-0.30	-0.78%	37.58	38.47	8055	3055	1.16%
2026-07-22	39.01	38.26	-1.02	-2.60%	37.80	39.01	11462	4394	1.66%
2026-07-21	37.40	39.28	1.87	5.00%	35.40	40.00	21681	8187	3.13%
2026-07-20	38.31	37.41	-0.26	-0.69%	36.60	39.68	17633	6737	2.55%
2026-07-17	40.67	37.67	-3.00	-7.38%	37.40	40.67	15876	6163	2.30%
2026-07-16	40.03	40.67	0.14	0.35%	39.70	41.86	12215	5000	1.77%
2026-07-15	41.16	40.53	-0.47	-1.15%	40.26	41.49	10569	4308	1.53%
2026-07-14	41.33	41.00	0.10	0.24%	39.36	41.40	15038	6074	2.17%
2026-07-13	45.70	40.90	-4.80	-10.50%	40.54	45.85	25731	10944	3.72%
2026-07-10	45.83	45.70	0.00	0.00%	45.42	47.85	18402	8585	2.66%
2026-07-09	47.08	45.70	-1.35	-2.87%	44.20	47.52	18002	8248	2.60%
2026-07-08	50.80	47.05	-3.39	-6.72%	47.05	50.80	21060	10074	3.05%
2026-07-07	52.99	50.44	-2.55	-4.81%	50.38	54.28	23420	12151	3.39%
2026-07-06	53.10	52.99	-0.05	-0.09%	51.70	56.50	27703	14991	4.01%
2026-07-03	50.92	53.04	2.65	5.26%	50.45	53.49	32323	16928	4.67%
2026-07-02	48.26	50.39	1.97	4.07%	48.05	53.62	35073	17828	5.07%
2026-07-01	46.81	48.42	1.21	2.56%	46.81	49.30	20805	10010	3.01%
2026-06-30	46.20	47.21	1.01	2.19%	45.64	47.88	19353	9095	2.80%
2026-06-29	44.90	46.20	1.53	3.43%	43.95	47.49	33392	15341	4.83%
2026-06-26	47.30	44.67	-2.98	-6.25%	44.54	47.65	20878	9510	3.02%
2026-06-25	50.40	47.65	-2.73	-5.42%	47.15	50.90	26842	12968	3.88%
2026-06-24	50.92	50.38	-1.15	-2.23%	49.96	52.58	20382	10356	2.95%
2026-06-23	50.80	51.53	0.50	0.98%	50.07	52.25	21653	11099	3.13%
2026-06-22	53.80	51.03	-2.56	-4.78%	49.73	54.00	30709	15682	4.44%
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%