儒竞科技
SZ301525 Ajusté GEM
43.25
+4.39
(+11.30%)
Ouverture
40.34
Haut
44.21
Bas
40.34
Clôture préc.
38.86
Amplitude
9.96%
Volume
687.6万
Jours de bourse
748
Plage de données
2023-08-30 ~ 2026-09-30
MA5
40.09
MA10
39.15
MA20
38.49
MA60
39.55
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.34 | 44.21 | 40.34 | 43.25 | 688万 |
| 2 | 2026-09-29 | 39.08 | 39.46 | 38.55 | 38.86 | 96万 |
| 3 | 2026-09-28 | 39.73 | 40.54 | 38.72 | 39.13 | 126万 |
| 4 | 2026-09-24 | 40.15 | 40.38 | 39.17 | 39.20 | 89万 |
| 5 | 2026-09-23 | 39.60 | 40.59 | 39.37 | 40.00 | 119万 |
| 6 | 2026-09-22 | 39.79 | 40.28 | 39.37 | 39.60 | 115万 |
| 7 | 2026-09-21 | 38.95 | 40.10 | 38.74 | 39.89 | 194万 |
| 8 | 2026-09-18 | 36.85 | 38.74 | 36.79 | 38.55 | 289万 |
| 9 | 2026-09-17 | 36.70 | 37.17 | 35.85 | 36.36 | 184万 |
| 10 | 2026-09-16 | 36.14 | 36.94 | 35.66 | 36.70 | 127万 |
| 11 | 2026-09-15 | 37.14 | 37.16 | 35.98 | 36.11 | 174万 |
| 12 | 2026-09-14 | 35.72 | 37.25 | 35.05 | 37.04 | 280万 |
52W
Plage de données
34.96
15.9%
87.15
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions