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
2024-12-31 62.24 62.66 59.50 59.60 1.2M
2024-12-30 62.01 63.93 61.28 62.40 1.0M
2024-12-27 61.66 63.76 60.85 62.40 1.3M
2024-12-26 59.98 62.50 59.50 61.70 1.2M
2024-12-25 60.78 60.99 59.35 60.21 0.7M
2024-12-24 58.54 61.00 58.53 60.99 1.4M
2024-12-23 60.51 60.80 58.06 58.32 1.1M
2024-12-20 59.39 61.61 59.39 60.83 1.1M
2024-12-19 58.52 59.88 58.31 59.69 1.0M
2024-12-18 59.39 59.86 58.33 59.20 1.1M
2024-12-17 61.90 61.90 59.09 59.18 1.2M
2024-12-16 64.00 64.00 61.38 61.94 1.4M
2024-12-13 64.70 66.58 63.92 64.06 2.1M
2024-12-12 64.56 65.40 63.44 65.38 2.4M
2024-12-11 65.41 65.78 64.37 64.51 2.4M
2024-12-10 68.34 69.78 65.60 65.95 3.1M
2024-12-09 65.00 67.16 64.48 66.27 2.2M
2024-12-06 66.01 66.02 64.06 65.44 2.7M
2024-12-05 62.42 66.90 62.39 66.23 4.0M
2024-12-04 61.93 64.43 61.21 62.98 2.9M
2024-12-03 62.59 64.20 62.11 62.68 2.5M
2024-12-02 62.60 65.80 62.18 62.60 3.6M
2024-11-29 60.30 63.50 59.70 62.62 3.3M
2024-11-28 61.00 61.32 59.80 60.34 3.2M
2024-11-27 59.07 61.89 57.60 61.89 4.0M
2024-11-26 60.00 60.40 58.63 58.95 1.9M
2024-11-25 56.50 61.00 55.64 60.63 3.4M
2024-11-22 58.96 59.49 55.66 55.73 1.4M
2024-11-21 59.25 59.81 58.56 59.40 1.2M
2024-11-20 57.80 60.58 57.67 59.61 2.2M
2024-11-19 54.81 58.53 54.70 58.08 1.8M
2024-11-18 55.91 56.30 53.88 54.51 1.0M
2024-11-15 57.01 57.70 55.78 55.78 1.2M
2024-11-14 59.32 59.61 57.41 57.45 1.4M
2024-11-13 59.10 60.13 57.86 59.35 1.4M
2024-11-12 61.00 61.37 58.68 59.50 1.8M
2024-11-11 59.81 61.50 59.31 61.00 2.0M
2024-11-08 59.86 60.97 59.02 59.30 1.8M
2024-11-07 59.99 59.99 58.00 59.19 1.6M
2024-11-06 59.00 62.29 58.41 59.20 3.4M
2024-11-05 55.40 57.98 55.00 57.91 2.3M
2024-11-04 52.61 56.67 52.61 56.18 1.9M
2024-11-01 54.00 54.47 52.11 52.54 1.1M
2024-10-31 53.95 54.86 53.48 54.22 0.9M
2024-10-30 55.60 55.90 53.11 53.95 1.3M
2024-10-29 57.77 58.28 55.34 55.39 1.4M
2024-10-28 58.15 58.16 56.98 57.62 1.3M
2024-10-25 57.48 58.60 57.24 58.32 1.0M
2024-10-24 58.01 58.28 56.61 57.35 0.8M
2024-10-23 59.21 59.40 58.15 58.37 1.4M
2024-10-22 58.05 60.09 57.57 59.12 1.4M
2024-10-21 58.70 59.96 57.80 58.49 1.5M
2024-10-18 55.02 59.88 55.02 58.60 1.8M
2024-10-17 56.48 57.18 55.19 55.34 0.8M
2024-10-16 57.00 57.47 55.71 56.00 0.8M
2024-10-15 58.33 59.10 57.14 57.25 1.1M
2024-10-14 55.70 59.43 53.84 58.45 1.7M
2024-10-11 57.40 57.50 54.02 55.00 1.3M
2024-10-10 58.63 60.62 57.18 57.38 1.9M
2024-10-09 65.60 65.65 57.13 57.98 2.9M
2024-10-08 72.99 72.99 63.77 67.73 3.8M
2024-09-30 56.78 62.62 55.81 61.68 3.2M
2024-09-27 53.04 56.00 52.57 54.78 2.5M
2024-09-26 49.99 52.89 49.53 52.88 2.0M
2024-09-25 48.19 51.50 48.18 49.99 2.1M
2024-09-24 47.02 48.25 45.73 48.14 1.5M
2024-09-23 48.93 49.29 46.47 47.05 1.6M
2024-09-20 51.78 51.78 48.88 49.11 1.3M
2024-09-19 52.00 52.57 50.91 51.80 1.4M
2024-09-18 50.43 52.14 50.18 52.02 1.2M
2024-09-13 51.97 52.35 50.62 50.81 1.1M
2024-09-12 52.35 53.92 51.67 51.97 1.8M
2024-09-11 48.71 53.49 48.15 52.64 2.6M
2024-09-10 48.77 49.68 47.64 49.08 1.0M
2024-09-09 49.30 49.88 48.08 48.78 1.0M
2024-09-06 50.08 50.39 48.60 49.07 1.8M
2024-09-05 49.50 51.26 49.17 50.42 2.8M
2024-09-04 45.99 51.00 45.99 50.26 5.0M
2024-09-03 44.77 48.23 42.66 47.35 4.0M
2024-09-02 45.00 47.66 43.82 44.16 3.3M
2024-08-30 43.67 44.17 42.12 44.13 3.0M
2024-08-29 41.86 44.40 41.78 43.72 0.9M
2024-08-28 41.02 42.86 41.00 42.40 0.5M
2024-08-27 42.11 42.30 41.35 41.49 0.5M
2024-08-26 42.78 43.14 42.22 42.45 0.3M
2024-08-23 43.01 43.36 42.30 42.48 0.5M
2024-08-22 44.80 45.01 43.16 43.30 0.6M
2024-08-21 45.70 47.00 44.70 44.79 0.6M
2024-08-20 47.40 47.47 45.83 45.94 0.6M
2024-08-19 48.76 49.20 47.40 47.40 0.6M
2024-08-16 48.70 49.36 48.46 48.75 0.4M
2024-08-15 48.21 49.88 48.19 48.70 0.5M
2024-08-14 48.50 49.05 48.50 48.50 0.3M
2024-08-13 48.74 48.89 47.90 48.85 0.3M
2024-08-12 48.98 49.16 48.29 48.37 0.4M
2024-08-09 49.88 50.10 48.89 48.98 0.4M
2024-08-08 50.42 50.43 48.88 49.42 0.6M
2024-08-07 50.32 51.03 50.30 50.64 0.4M
2024-08-06 50.38 51.10 50.01 50.57 0.5M
2024-08-05 50.06 51.62 49.70 49.85 0.6M
2024-08-02 51.54 52.09 50.57 50.71 0.7M
2024-08-01 53.00 53.21 51.82 51.91 1.0M
2024-07-31 50.05 53.58 49.68 53.28 1.5M
2024-07-30 49.51 50.78 49.38 50.05 0.5M
2024-07-29 51.30 51.74 49.74 49.80 0.8M
2024-07-26 50.48 51.40 50.10 51.35 0.6M
2024-07-25 48.61 51.18 48.61 50.44 0.8M
2024-07-24 49.50 50.26 48.66 48.68 0.6M
2024-07-23 51.20 52.24 49.90 50.07 0.8M
2024-07-22 50.80 51.47 50.69 51.11 0.4M
2024-07-19 49.93 51.45 49.82 50.90 0.6M
2024-07-18 51.29 51.29 49.59 50.22 1.0M
2024-07-17 53.00 53.09 51.28 51.30 0.7M
2024-07-16 53.08 53.43 52.30 52.99 0.3M
2024-07-15 54.55 54.55 52.75 52.99 0.4M
2024-07-12 54.40 54.80 54.02 54.55 0.4M
2024-07-11 54.45 55.20 53.50 54.68 0.6M
2024-07-10 53.90 54.44 52.84 52.96 0.6M
2024-07-09 53.27 54.28 52.03 54.08 0.7M
2024-07-08 55.80 55.80 53.30 53.34 0.8M
2024-07-05 57.77 57.85 55.16 56.47 0.9M
2024-07-04 60.00 63.48 58.70 58.70 1.2M
2024-07-03 57.91 59.55 57.91 59.38 0.8M
2024-07-02 59.60 60.20 57.75 58.50 1.0M
2024-07-01 56.01 60.62 55.13 60.40 1.2M
2024-06-28 55.88 56.78 55.80 56.28 0.5M
2024-06-27 55.80 57.38 55.56 55.85 0.5M
2024-06-26 54.70 56.82 54.45 56.48 0.5M
2024-06-25 55.01 56.19 55.01 55.25 0.5M
2024-06-24 58.85 58.85 54.66 55.20 1.2M
2024-06-21 60.95 60.97 58.40 59.30 1.0M
2024-06-20 62.00 63.98 60.81 61.67 1.1M
2024-06-19 63.29 63.30 62.04 62.35 0.7M
2024-06-18 63.40 64.25 62.80 63.30 0.9M
2024-06-17 64.80 64.80 63.72 64.01 0.8M
2024-06-14 64.32 65.20 62.56 65.20 1.2M
2024-06-13 65.15 67.33 64.65 64.84 2.2M
2024-06-12 62.54 65.88 62.28 65.81 2.3M
2024-06-11 63.50 63.60 60.72 63.19 1.6M
2024-06-07 64.00 64.99 62.02 64.10 1.8M
2024-06-06 60.70 66.14 60.66 64.16 3.3M
2024-06-05 58.87 63.50 58.58 61.48 1.8M
2024-06-04 60.45 60.46 58.25 58.92 0.9M
2024-06-03 61.11 61.50 60.04 60.73 0.9M
2024-05-31 59.10 61.16 58.91 61.10 1.0M
2024-05-30 59.80 59.94 58.70 58.75 0.4M
2024-05-29 59.31 60.77 59.31 59.82 0.6M
2024-05-28 59.57 60.17 58.60 59.31 0.6M
2024-05-27 60.87 60.87 57.15 59.98 1.4M
2024-05-24 61.59 62.16 59.80 60.38 1.1M
2024-05-23 61.84 62.91 60.59 62.09 1.4M
2024-05-22 59.70 61.48 59.00 61.36 1.0M
2024-05-21 60.89 60.90 59.51 59.60 0.4M
2024-05-20 60.10 60.83 59.61 60.74 0.4M
2024-05-17 59.15 60.15 58.87 60.10 0.4M
2024-05-16 59.44 59.99 59.18 59.32 0.4M
2024-05-15 59.81 60.10 59.19 59.35 0.3M
2024-05-14 59.49 60.75 59.49 60.02 0.3M
2024-05-13 60.60 60.60 59.28 59.45 0.6M
2024-05-10 62.02 62.49 60.73 60.98 0.6M
2024-05-09 60.50 62.23 60.45 62.00 0.8M
2024-05-08 61.87 61.87 60.65 60.85 0.7M
2024-05-07 61.30 62.58 60.98 62.04 0.9M
2024-05-06 60.60 61.52 60.40 61.38 0.9M
2024-04-30 61.51 61.99 59.31 59.77 1.0M
2024-04-29 59.67 62.20 59.66 61.82 1.1M
2024-04-26 58.56 60.28 58.56 60.01 0.8M
2024-04-25 59.20 59.65 58.55 59.04 0.7M
2024-04-24 58.00 60.35 58.00 59.51 1.6M
2024-04-23 60.30 61.97 60.30 61.90 0.9M
2024-04-22 58.90 61.21 58.82 60.73 0.7M
2024-04-19 59.50 60.40 58.71 59.70 0.6M
2024-04-18 58.52 61.22 57.57 60.15 1.0M
2024-04-17 56.00 58.84 56.00 58.42 0.9M
2024-04-16 57.98 58.29 54.50 56.00 1.0M
2024-04-15 60.17 60.80 57.00 57.81 0.9M
2024-04-12 60.84 61.73 59.98 60.04 0.6M
2024-04-11 59.86 61.62 59.48 60.80 0.7M
2024-04-10 62.21 62.32 59.82 60.20 0.6M
2024-04-09 59.72 62.21 59.72 62.17 0.8M
2024-04-08 61.88 61.88 59.72 59.72 0.8M
2024-04-03 62.80 62.90 61.26 62.17 0.7M
2024-04-02 64.51 64.54 62.63 63.08 1.0M
2024-04-01 63.21 64.39 63.21 64.30 0.7M
2024-03-29 62.04 63.15 61.66 63.15 0.6M
2024-03-28 61.05 63.40 61.00 62.15 0.9M
2024-03-27 63.79 64.13 61.03 61.04 1.0M
2024-03-26 64.52 64.87 62.30 63.66 1.4M
2024-03-25 67.50 67.96 64.92 64.92 1.5M
2024-03-22 71.28 71.58 68.00 68.45 2.2M
2024-03-21 71.34 73.82 70.18 72.04 3.1M
2024-03-20 69.48 70.50 69.40 70.48 1.1M
2024-03-19 70.26 70.40 69.42 69.73 1.1M
2024-03-18 70.90 70.93 69.04 70.40 1.4M
2024-03-15 68.44 69.83 67.57 69.83 1.2M
2024-03-14 69.90 69.96 67.13 68.09 1.1M
2024-03-13 70.05 70.48 69.23 69.78 1.1M
2024-03-12 69.93 70.50 68.61 69.55 1.2M
2024-03-11 67.13 68.96 66.66 68.90 1.3M
2024-03-08 68.23 68.32 66.91 67.94 1.7M
2024-03-07 69.91 71.47 68.27 68.38 1.1M
2024-03-06 66.97 69.93 66.72 69.35 1.1M
2024-03-05 69.00 69.43 67.12 67.30 1.0M
2024-03-04 69.38 70.79 68.32 70.12 1.1M
2024-03-01 69.00 70.80 68.30 69.69 1.1M
2024-02-29 64.90 68.25 64.70 68.05 1.2M
2024-02-28 70.76 72.53 64.84 64.84 2.3M
2024-02-27 72.00 72.00 69.20 71.83 1.7M
2024-02-26 69.00 72.18 69.00 69.85 1.8M
2024-02-23 66.44 68.55 65.51 68.25 1.4M
2024-02-22 64.91 66.84 64.51 66.16 1.3M
2024-02-21 61.00 68.86 60.61 65.81 2.4M
2024-02-20 60.50 61.45 59.66 61.40 0.8M
2024-02-19 60.53 62.33 60.10 61.10 1.1M
2024-02-08 55.68 61.57 55.07 61.00 1.5M
2024-02-07 55.20 59.89 54.34 55.93 1.2M
2024-02-06 50.74 56.11 49.63 54.77 1.1M
2024-02-05 56.80 57.01 50.20 52.00 1.1M
2024-02-02 61.58 62.14 56.13 57.82 0.8M
2024-02-01 61.02 62.59 60.30 61.41 0.6M
2024-01-31 65.02 65.98 61.36 61.43 0.9M
2024-01-30 68.25 68.26 65.31 65.44 0.9M
2024-01-29 69.40 70.43 68.15 68.68 1.0M
2024-01-26 71.23 71.48 68.07 68.07 1.2M
2024-01-25 70.00 71.85 69.17 71.48 0.9M
2024-01-24 70.94 71.80 68.48 70.60 0.8M
2024-01-23 70.52 71.59 69.54 71.30 0.7M
2024-01-22 74.60 74.60 70.41 70.70 0.9M
2024-01-19 77.13 77.47 74.90 74.90 0.9M
2024-01-18 77.46 78.57 75.00 77.71 1.1M
2024-01-17 81.46 81.80 78.50 78.50 0.6M
2024-01-16 80.88 81.90 80.38 81.80 0.8M
2024-01-15 80.55 81.23 79.11 81.21 0.7M
2024-01-12 80.01 81.28 79.77 80.55 0.8M
2024-01-11 77.51 80.38 77.17 80.15 0.9M
2024-01-10 78.31 79.04 77.50 77.66 0.6M
2024-01-09 78.28 79.48 77.77 78.95 0.7M
2024-01-08 79.66 80.08 77.78 77.78 0.7M
2024-01-05 81.56 82.71 79.50 79.80 0.8M
2024-01-04 81.90 82.05 80.79 81.31 0.5M
2024-01-03 83.34 83.80 81.00 82.05 0.8M
2024-01-02 84.34 84.74 83.35 83.67 0.5M