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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 83.43 84.83 83.34 84.38 0.8M
2023-12-28 82.35 84.15 80.50 83.76 1.2M
2023-12-27 81.45 83.25 81.38 82.66 0.5M
2023-12-26 83.01 83.61 81.47 81.67 0.8M
2023-12-25 86.00 87.36 83.53 83.66 0.8M
2023-12-22 87.27 87.48 85.58 86.05 0.7M
2023-12-21 86.01 87.29 84.10 86.10 0.8M
2023-12-20 87.00 89.28 86.23 86.65 0.9M
2023-12-19 85.00 87.18 84.88 86.45 0.5M
2023-12-18 86.88 86.93 84.88 85.26 0.7M
2023-12-15 89.66 90.28 86.02 87.06 1.1M
2023-12-14 89.97 92.35 89.33 90.01 1.2M
2023-12-13 87.97 92.51 86.61 89.73 1.6M
2023-12-12 90.00 90.38 87.63 88.21 0.8M
2023-12-11 87.10 90.19 85.54 90.00 1.0M
2023-12-08 86.36 87.45 85.80 87.20 0.7M
2023-12-07 87.77 87.89 86.12 86.37 0.8M
2023-12-06 87.77 90.20 87.77 87.90 0.7M
2023-12-05 89.53 90.00 87.51 87.54 0.9M
2023-12-04 90.22 91.70 90.08 90.25 0.8M
2023-12-01 92.50 92.67 88.50 90.87 1.7M
2023-11-30 93.12 94.09 91.80 93.03 1.5M
2023-11-29 90.47 93.50 90.47 93.11 1.8M
2023-11-28 91.05 93.39 90.05 91.15 1.6M
2023-11-27 90.81 93.38 89.89 91.66 1.4M
2023-11-24 92.69 92.69 90.21 91.00 1.6M
2023-11-23 92.15 93.56 91.28 92.88 1.2M
2023-11-22 95.20 95.75 92.80 92.91 2.1M
2023-11-21 100.00 102.83 95.80 96.08 2.5M
2023-11-20 95.21 99.98 93.50 98.73 3.3M
2023-11-17 92.71 97.28 92.02 95.53 2.3M
2023-11-16 95.00 95.25 92.58 92.71 2.8M
2023-11-15 96.61 99.55 92.60 95.88 4.3M
2023-11-14 90.37 95.33 90.00 94.72 4.3M
2023-11-13 86.60 89.38 85.91 89.38 2.5M
2023-11-10 85.25 86.70 84.51 86.16 1.8M
2023-11-09 85.31 87.77 85.02 85.22 2.3M
2023-11-08 85.89 86.57 84.72 85.21 2.2M
2023-11-07 84.50 87.38 84.30 86.69 2.3M
2023-11-06 84.00 86.24 83.30 85.63 3.1M
2023-11-03 80.24 84.60 80.24 83.86 3.9M
2023-11-02 81.56 82.20 78.93 79.06 2.4M
2023-11-01 80.31 82.97 80.01 81.68 2.8M
2023-10-31 81.01 82.28 79.58 80.21 2.5M
2023-10-30 78.70 81.45 78.39 81.00 3.4M
2023-10-27 79.00 80.59 77.10 79.80 4.7M
2023-10-26 81.25 81.25 78.78 79.80 4.2M
2023-10-25 83.20 84.38 78.58 84.30 4.8M
2023-10-24 85.34 88.99 85.32 88.99 1.2M
2023-10-23 88.93 88.98 84.53 84.90 1.1M
2023-10-20 90.11 92.30 87.88 88.90 1.2M
2023-10-19 89.42 91.88 88.80 91.17 1.1M
2023-10-18 92.50 92.89 89.15 89.78 1.4M
2023-10-17 94.09 95.49 92.60 92.96 1.3M
2023-10-16 99.95 100.99 94.80 95.50 1.5M
2023-10-13 101.80 102.35 98.80 98.87 1.3M
2023-10-12 103.95 103.95 99.01 101.90 1.5M
2023-10-11 103.39 106.63 102.94 103.00 1.4M
2023-10-10 106.07 106.29 102.68 103.55 1.4M
2023-10-09 107.10 107.92 105.00 105.94 1.3M
2023-09-28 111.64 112.30 107.51 107.93 2.1M
2023-09-27 106.51 114.14 105.78 111.65 3.0M
2023-09-26 107.14 110.20 103.10 108.15 2.5M
2023-09-25 113.00 115.19 105.68 106.30 3.8M
2023-09-22 103.00 106.00 102.01 104.74 1.9M
2023-09-21 102.09 104.63 101.54 103.03 2.1M
2023-09-20 100.09 102.70 99.45 101.87 2.2M
2023-09-19 100.35 101.59 98.70 99.64 1.7M
2023-09-18 99.40 103.70 99.40 101.02 1.9M
2023-09-15 101.34 102.50 97.85 100.30 2.5M
2023-09-14 107.00 107.00 100.50 101.13 3.0M
2023-09-13 106.99 109.99 105.90 107.61 2.6M
2023-09-12 115.43 116.58 109.10 109.11 4.1M
2023-09-11 118.00 118.50 114.13 114.96 2.8M
2023-09-08 119.00 120.58 117.50 118.69 3.7M
2023-09-07 120.29 122.60 113.14 122.02 6.8M
2023-09-06 115.36 122.94 114.00 122.70 7.5M
2023-09-05 122.00 122.29 115.17 115.70 6.8M
2023-09-04 117.90 127.37 117.86 124.28 8.7M
2023-09-01 121.02 125.35 117.50 117.52 8.3M
2023-08-31 125.00 132.64 124.42 126.05 10.5M
2023-08-30 144.00 144.00 122.50 123.01 16.0M