儒竞科技

301525
🏛️ 中国 →
106.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 110.16 113.49 109.07 110.35 584.4K
09:35 110.36 110.73 109.69 110.37 154.5K
09:40 110.05 110.38 108.66 109.05 219.0K
09:45 108.98 109.49 108.20 108.52 156.0K
09:50 108.52 108.56 106.72 106.80 397.8K
09:55 106.76 107.00 106.00 106.55 211.1K
10:00 106.37 108.01 105.66 107.96 158.3K
10:05 107.63 108.55 107.33 108.31 181.0K
10:10 108.28 108.77 106.83 107.10 71.4K
10:15 106.88 107.57 106.24 106.40 55.1K
10:20 106.32 106.91 106.01 106.75 100.6K
10:25 106.71 106.71 106.00 106.01 50.3K
10:30 106.12 106.39 105.57 106.03 67.8K
10:35 105.88 106.18 105.00 105.26 66.3K
10:40 105.26 106.37 105.24 106.09 60.6K
10:45 106.11 108.00 106.10 107.60 102.7K
10:50 107.31 108.09 107.22 107.70 34.9K
10:55 107.78 109.00 107.42 108.18 64.5K
11:00 108.24 108.57 108.00 108.36 30.2K
11:05 108.35 108.90 108.00 108.25 30.9K
11:10 108.07 108.56 108.00 108.09 15.3K
11:15 108.13 108.24 107.00 107.00 42.4K
11:20 107.09 107.86 107.09 107.10 20.2K
11:25 107.10 107.56 106.60 106.67 33.5K
13:00 107.55 108.53 107.55 108.04 63.5K
13:05 107.77 108.09 107.00 107.05 47.0K
13:10 107.08 107.61 106.73 107.61 34.3K
13:15 107.35 107.84 107.17 107.59 40.2K
13:20 107.72 108.26 107.66 107.72 34.8K
13:25 107.36 108.26 107.31 108.03 42.9K
13:30 108.02 108.10 107.30 107.36 27.2K
13:35 107.30 107.50 107.15 107.15 11.5K
13:40 107.13 107.50 106.89 106.89 16.0K
13:45 106.90 107.05 106.84 107.00 8.3K
13:50 106.98 106.98 106.30 106.49 19.8K
13:55 106.46 106.51 106.18 106.20 28.2K
14:00 106.48 106.48 106.29 106.48 12.3K
14:05 106.48 106.90 106.35 106.90 26.6K
14:10 106.77 106.77 106.38 106.40 21.9K
14:15 106.18 106.70 106.18 106.54 22.9K
14:20 106.50 106.66 106.29 106.60 40.3K
14:25 106.62 106.62 106.27 106.60 28.6K
14:30 106.60 106.60 105.69 105.89 55.9K
14:35 105.95 106.00 105.66 105.70 33.8K
14:40 105.70 106.36 105.70 106.36 57.8K
14:45 106.36 107.00 105.88 106.96 47.3K
14:50 106.95 106.95 105.79 106.43 107.1K
14:55 105.83 106.27 105.83 106.18 23.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 109.98 113.49 105.00 106.25 3.8M
2025-09-25 113.01 116.44 109.00 112.27 5.5M
2025-09-24 101.00 109.30 99.20 106.79 3.9M
2025-09-23 102.52 104.98 98.37 100.25 2.5M
2025-09-22 95.60 105.60 95.60 103.59 4.1M
2025-09-19 100.00 100.66 95.18 96.15 3.3M
2025-09-18 101.18 107.99 97.92 100.07 4.2M
2025-09-17 101.00 104.04 100.44 101.70 3.0M
2025-09-16 92.38 104.44 92.38 103.30 5.6M
2025-09-15 93.21 94.99 91.21 91.49 2.1M
2025-09-12 96.50 97.60 93.36 94.15 2.5M
2025-09-11 94.00 95.89 91.82 94.98 2.8M
2025-09-10 87.00 94.36 87.00 94.25 4.1M
2025-09-09 88.51 89.50 86.72 87.28 1.6M
2025-09-08 86.80 90.93 86.80 89.85 2.3M
2025-09-05 85.78 87.47 84.31 86.92 1.9M
2025-09-04 88.23 90.18 83.93 85.02 2.1M
2025-09-03 89.20 90.33 86.03 89.19 2.5M
2025-09-02 89.34 90.87 85.21 89.71 3.2M
2025-09-01 92.31 94.36 88.92 89.26 3.1M
2025-08-29 95.55 95.88 91.83 92.98 2.1M
2025-08-28 97.20 97.48 91.23 94.71 3.5M
2025-08-27 93.98 100.60 93.98 98.26 3.8M
2025-08-26 97.49 98.19 93.55 93.80 2.5M
2025-08-25 96.58 99.26 95.54 98.08 3.2M
2025-08-22 94.99 97.02 93.40 96.58 3.0M
2025-08-21 99.00 100.59 93.88 94.71 3.4M
2025-08-20 103.04 103.56 97.10 101.00 4.7M
2025-08-19 98.39 113.98 92.20 106.54 8.2M
2025-08-18 88.90 97.88 87.82 94.98 3.9M
2025-08-15 85.15 88.56 85.00 88.56 1.6M
2025-08-14 87.52 88.00 84.73 85.42 1.3M
2025-08-13 87.13 89.65 85.96 87.40 1.5M
2025-08-12 88.59 88.59 85.87 87.56 1.4M
2025-08-11 83.13 89.25 83.13 88.09 2.9M
2025-08-08 83.90 84.26 81.80 82.00 1.8M
2025-08-07 86.01 86.64 84.23 84.39 1.7M
2025-08-06 86.21 87.57 85.18 86.36 1.9M
2025-08-05 83.49 86.46 82.42 86.15 2.3M
2025-08-04 83.47 83.48 81.69 82.90 1.3M
2025-08-01 79.34 83.75 79.30 83.50 2.8M
2025-07-31 76.88 81.62 76.75 79.22 2.2M
2025-07-30 79.10 79.10 76.60 77.17 1.1M
2025-07-29 78.76 79.60 78.01 79.10 0.9M
2025-07-28 80.39 80.39 78.58 78.76 1.3M
2025-07-25 80.00 80.41 79.06 79.45 1.1M
2025-07-24 76.33 80.46 75.33 80.44 2.7M
2025-07-23 77.12 77.12 75.72 75.97 0.9M
2025-07-22 77.42 77.98 76.50 77.12 0.9M
2025-07-21 77.39 78.13 76.41 77.60 1.1M
2025-07-18 78.00 78.34 76.80 77.16 1.1M
2025-07-17 77.78 79.25 77.19 78.35 1.6M
2025-07-16 75.93 77.62 75.70 77.05 1.4M
2025-07-15 74.82 77.27 74.36 76.33 1.9M
2025-07-14 73.66 74.81 73.43 74.58 0.9M
2025-07-11 73.00 74.26 72.28 73.52 0.8M
2025-07-10 73.59 74.14 72.28 72.76 0.9M
2025-07-09 75.62 76.56 73.90 73.99 0.8M
2025-07-08 73.99 75.47 73.92 75.35 0.7M
2025-07-07 74.45 74.55 73.30 74.43 0.7M
2025-07-04 75.45 75.47 73.30 74.35 1.1M
2025-07-03 76.75 77.00 75.15 75.50 0.8M
2025-07-02 77.76 78.45 75.85 76.60 0.6M
2025-07-01 77.23 78.19 75.51 78.19 1.1M
2025-06-30 76.62 78.16 76.19 77.23 0.8M
2025-06-27 76.71 77.37 76.26 76.41 0.9M
2025-06-26 76.97 78.83 76.41 76.78 1.1M
2025-06-25 76.91 77.49 76.28 76.97 1.1M
2025-06-24 74.04 77.53 73.69 76.90 1.7M
2025-06-23 70.70 75.12 70.70 73.97 1.3M
2025-06-20 72.52 73.20 70.80 71.15 1.0M
2025-06-19 74.81 76.67 72.30 72.95 1.4M
2025-06-18 73.77 75.44 73.36 75.20 1.7M
2025-06-17 73.97 75.27 72.88 73.92 1.6M
2025-06-16 72.23 74.22 71.68 73.96 1.4M
2025-06-13 73.02 74.07 72.02 72.23 1.4M
2025-06-12 70.71 73.75 70.04 73.30 2.2M
2025-06-11 70.51 71.28 70.51 70.71 0.7M
2025-06-10 72.30 72.30 69.34 70.50 1.4M
2025-06-09 73.09 73.27 71.83 72.01 1.2M
2025-06-06 74.09 74.10 72.88 73.02 0.8M
2025-06-05 74.20 74.54 73.18 74.30 1.1M
2025-06-04 72.87 74.37 72.62 74.22 1.4M
2025-06-03 72.48 73.17 71.56 72.96 1.0M
2025-05-30 75.29 75.29 72.09 72.85 1.3M
2025-05-29 75.59 76.50 74.80 75.20 1.3M
2025-05-28 77.38 77.77 75.44 75.59 1.0M
2025-05-27 78.44 80.01 76.47 77.33 1.2M
2025-05-26 78.62 80.30 77.45 78.36 0.9M
2025-05-23 79.82 81.44 78.91 79.04 0.9M
2025-05-22 82.01 82.87 79.91 80.33 1.2M
2025-05-21 83.26 83.86 81.44 81.88 1.0M
2025-05-20 84.07 84.26 82.56 83.26 1.2M
2025-05-19 83.50 84.65 81.00 84.16 1.7M
2025-05-16 83.29 86.30 83.29 83.92 1.4M
2025-05-15 86.26 86.26 82.14 83.60 1.6M
2025-05-14 86.74 88.30 85.38 86.38 2.1M
2025-05-13 87.02 88.58 85.01 86.86 2.4M
2025-05-12 86.97 88.04 85.13 85.77 2.5M
2025-05-09 89.68 90.70 85.00 86.33 3.1M
2025-05-08 86.68 93.40 86.60 89.68 3.6M
2025-05-07 85.12 91.33 85.12 88.00 4.0M
2025-05-06 78.85 88.64 78.85 86.98 4.3M
2025-04-30 74.80 77.28 74.30 76.05 1.2M
2025-04-29 72.98 75.99 72.98 74.75 1.2M
2025-04-28 75.40 77.30 73.29 73.80 1.6M
2025-04-25 72.40 77.75 71.28 76.41 2.5M
2025-04-24 69.85 75.98 69.70 72.30 2.6M
2025-04-23 66.96 69.97 66.96 69.06 1.5M
2025-04-22 67.00 67.50 66.02 66.42 0.9M
2025-04-21 63.90 67.89 63.66 67.31 1.4M
2025-04-18 64.63 65.22 63.87 64.20 0.4M
2025-04-17 64.34 65.69 64.30 64.62 0.6M
2025-04-16 67.01 67.41 64.49 64.99 1.2M
2025-04-15 68.26 68.81 66.61 67.44 1.1M
2025-04-14 68.99 70.20 68.00 68.38 1.4M
2025-04-11 65.98 69.85 64.97 68.86 1.5M
2025-04-10 65.80 69.20 65.50 66.12 2.3M
2025-04-09 60.05 63.60 55.30 63.19 1.7M
2025-04-08 63.61 65.83 59.88 60.87 2.0M
2025-04-07 69.01 72.49 61.50 62.05 2.3M
2025-04-03 82.18 83.65 75.31 76.88 2.8M
2025-04-02 79.18 84.50 79.18 83.27 1.5M
2025-04-01 78.90 81.55 78.90 79.97 1.0M
2025-03-31 79.49 80.17 76.71 79.99 1.0M
2025-03-28 80.25 83.73 79.50 79.70 1.0M
2025-03-27 79.97 81.80 77.28 81.09 1.5M
2025-03-26 78.18 82.63 78.18 80.44 1.6M
2025-03-25 85.60 87.87 79.12 79.59 2.3M
2025-03-24 85.27 86.57 83.00 85.48 1.9M
2025-03-21 85.69 89.00 84.71 86.10 2.8M
2025-03-20 80.86 87.97 80.60 86.55 3.3M
2025-03-19 81.67 82.33 80.30 80.90 1.3M
2025-03-18 83.55 84.98 81.54 82.10 1.6M
2025-03-17 83.30 85.15 82.02 83.83 1.2M
2025-03-14 80.86 85.84 80.86 84.28 2.5M
2025-03-13 86.54 86.68 81.10 81.37 3.0M
2025-03-12 87.00 87.89 84.00 87.68 3.9M
2025-03-11 79.78 89.50 78.88 87.95 5.6M
2025-03-10 78.00 84.98 76.58 82.69 5.1M
2025-03-07 76.32 78.38 75.50 76.85 2.5M
2025-03-06 75.20 80.18 75.08 77.31 3.9M
2025-03-05 74.01 74.77 72.88 74.59 1.7M
2025-03-04 74.00 76.26 73.61 74.16 2.0M
2025-03-03 72.50 75.85 72.07 74.80 2.3M
2025-02-28 78.95 78.95 71.88 72.21 3.4M
2025-02-27 82.00 83.50 78.00 78.99 3.2M
2025-02-26 77.80 89.47 77.80 82.00 5.0M
2025-02-25 77.50 79.98 76.00 77.80 2.8M
2025-02-24 83.13 83.14 77.12 80.20 4.9M
2025-02-21 75.51 85.00 74.08 84.75 5.6M
2025-02-20 77.21 79.84 74.66 75.31 4.1M
2025-02-19 68.25 78.39 67.31 77.30 5.6M
2025-02-18 65.10 69.55 64.89 68.26 3.7M
2025-02-17 63.31 65.18 62.92 64.82 1.4M
2025-02-14 64.56 64.91 63.12 63.32 0.8M
2025-02-13 64.57 65.40 63.40 64.80 1.3M
2025-02-12 63.78 65.00 62.88 64.82 1.3M
2025-02-11 64.02 64.40 63.25 63.85 0.9M
2025-02-10 65.38 65.38 63.12 64.36 1.7M
2025-02-07 63.90 66.66 63.52 65.50 2.6M
2025-02-06 61.64 64.28 61.50 63.90 1.8M
2025-02-05 62.50 63.37 61.70 61.92 1.1M
2025-01-27 63.46 63.58 61.90 62.42 1.3M
2025-01-24 61.55 63.82 60.68 63.59 1.8M
2025-01-23 62.20 63.00 61.10 61.10 1.2M
2025-01-22 61.93 62.87 60.60 61.80 1.3M
2025-01-21 61.57 62.98 60.62 61.94 2.1M
2025-01-20 58.61 61.47 58.56 61.27 1.8M
2025-01-17 57.75 59.29 57.28 58.27 0.7M
2025-01-16 59.20 59.76 57.15 57.88 1.0M
2025-01-15 58.03 59.99 57.78 58.81 1.3M
2025-01-14 55.11 58.23 55.10 58.20 1.0M
2025-01-13 54.83 56.28 54.02 55.10 0.5M
2025-01-10 56.98 58.69 55.38 55.38 1.0M
2025-01-09 55.85 57.50 55.74 56.98 0.9M
2025-01-08 56.01 56.57 54.23 56.10 0.8M
2025-01-07 53.67 56.75 53.43 56.70 1.4M
2025-01-06 52.88 54.52 51.62 53.67 0.9M
2025-01-03 56.00 56.48 52.50 53.09 1.3M
2025-01-02 59.59 59.61 55.11 56.00 1.6M