儒竞科技（301525）历史行情

以下为儒竞科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	40.340	43.250	44.210	40.340	4.390	11.297%	687.57万	2.94亿	9.525%
2026-10-01	40.340	43.250	44.210	40.340	4.390	11.297%	687.57万	2.94亿	9.525%
2026-09-30	40.340	43.250	44.210	40.340	4.390	11.297%	6.88万	0.00亿	0.000%
2026-09-29	39.080	38.860	39.460	38.550	-0.270	-0.690%	0.96万	0.00亿	0.000%
2026-09-28	39.730	39.130	40.540	38.720	-0.070	-0.179%	1.26万	0.00亿	0.000%
2026-09-27	40.150	39.200	40.380	39.170	-0.800	-2.000%	88.89万	0.35亿	1.231%
2026-09-24	40.150	39.200	40.380	39.170	-0.800	-2.000%	0.89万	0.00亿	0.000%
2026-09-23	39.600	40.000	40.590	39.370	0.400	1.010%	1.19万	0.00亿	0.000%
2026-09-22	39.790	39.600	40.280	39.370	-0.290	-0.727%	1.15万	0.00亿	0.000%
2026-09-21	38.950	39.890	40.100	38.740	1.340	3.476%	1.94万	0.00亿	0.000%
2026-09-18	36.850	38.550	38.740	36.790	2.190	6.023%	2.89万	0.00亿	0.000%
2026-09-17	36.700	36.360	37.170	35.850	-0.340	-0.926%	1.84万	0.00亿	0.000%
2026-09-16	36.140	36.700	36.940	35.660	0.590	1.634%	1.27万	0.00亿	0.000%
2026-09-15	37.140	36.110	37.160	35.980	-0.930	-2.511%	1.74万	0.00亿	0.000%
2026-09-14	35.720	37.040	37.250	35.050	1.320	3.695%	2.80万	0.00亿	0.000%
2026-09-11	36.800	35.720	36.800	34.960	-1.270	-3.433%	1.75万	0.00亿	0.000%
2026-09-10	37.840	36.990	37.950	36.750	-0.960	-2.530%	0.78万	0.00亿	0.000%
2026-09-09	39.120	37.950	39.120	37.770	-1.010	-2.592%	0.69万	0.00亿	0.000%
2026-09-08	39.470	38.960	39.470	38.870	-0.490	-1.242%	0.81万	0.00亿	0.000%
2026-09-07	37.940	39.450	39.710	37.750	1.600	4.227%	1.43万	0.00亿	0.000%
2026-09-04	38.950	37.850	39.560	37.750	-1.000	-2.574%	1.12万	0.00亿	0.000%
2026-09-03	39.630	38.850	39.800	38.580	-0.400	-1.019%	0.90万	0.00亿	0.000%
2026-09-02	39.260	39.250	39.670	38.450	0.050	0.128%	0.98万	0.00亿	0.000%
2026-09-01	40.070	39.200	40.300	39.200	-0.800	-2.000%	0.92万	0.00亿	0.000%
2026-08-31	38.640	40.000	40.050	38.230	0.660	1.678%	1.43万	0.00亿	0.000%
2026-08-28	38.960	39.340	40.240	38.960	0.000	0.000%	1.39万	0.00亿	0.000%
2026-08-27	38.250	39.340	39.500	38.010	0.980	2.555%	1.26万	0.00亿	0.000%
2026-08-26	39.070	38.360	39.850	38.250	-0.710	-1.817%	1.26万	0.00亿	0.000%
2026-08-25	38.610	39.070	39.430	37.960	0.470	1.218%	0.85万	0.00亿	0.000%
2026-08-24	39.690	38.600	39.910	38.140	-1.090	-2.746%	0.81万	0.00亿	0.000%
2026-08-21	39.530	39.690	39.870	38.800	0.050	0.126%	0.56万	0.00亿	0.000%
2026-08-20	39.590	39.640	40.050	39.070	0.410	1.045%	0.67万	0.00亿	0.000%
2026-08-19	41.530	39.230	41.530	39.110	-2.530	-6.058%	1.42万	0.00亿	0.000%
2026-08-18	42.160	41.760	42.160	40.930	-0.230	-0.548%	1.07万	0.00亿	0.000%
2026-08-17	41.610	41.990	42.370	41.050	0.430	1.035%	0.99万	0.00亿	0.000%
2026-08-14	41.840	41.560	42.420	41.210	-0.090	-0.216%	1.09万	0.00亿	0.000%
2026-08-13	42.730	41.650	42.880	41.650	-1.060	-2.482%	0.86万	0.00亿	0.000%
2026-08-12	42.950	42.710	43.250	42.470	-0.310	-0.721%	0.97万	0.00亿	0.000%
2026-08-11	41.700	43.020	43.750	41.210	1.320	3.165%	1.77万	0.00亿	0.000%
2026-08-10	41.060	41.700	42.270	40.480	0.800	1.956%	1.29万	0.00亿	0.000%
2026-08-07	40.610	40.900	41.190	39.760	0.370	0.913%	1.24万	0.00亿	0.000%
2026-08-06	40.750	40.530	41.710	40.050	-0.300	-0.735%	1.14万	0.00亿	0.000%
2026-08-05	40.350	40.830	41.140	40.330	0.500	1.240%	1.21万	0.00亿	0.000%
2026-08-04	39.350	40.330	40.830	38.850	0.980	2.490%	1.18万	0.00亿	0.000%
2026-08-03	38.370	39.350	39.700	37.970	0.980	2.554%	1.32万	0.00亿	0.000%
2026-07-31	38.020	38.370	38.960	38.020	0.940	2.511%	1.52万	0.00亿	0.000%
2026-07-30	37.050	37.430	38.660	36.650	0.170	0.456%	1.96万	0.00亿	0.000%
2026-07-29	36.870	37.260	37.630	36.360	0.400	1.085%	1.12万	0.00亿	0.000%
2026-07-28	37.050	36.860	37.830	36.320	-0.060	-0.163%	0.87万	0.00亿	0.000%
2026-07-27	35.970	36.920	37.060	35.970	1.000	2.784%	1.08万	0.00亿	0.000%
2026-07-24	37.650	35.920	37.930	35.820	-1.990	-5.249%	1.46万	0.00亿	0.000%
2026-07-23	37.910	37.910	38.420	37.530	-0.300	-0.785%	0.81万	0.00亿	0.000%
2026-07-22	38.960	38.210	38.960	37.750	-1.020	-2.600%	1.15万	0.00亿	0.000%
2026-07-21	37.350	39.230	39.950	35.350	1.870	5.005%	2.17万	0.00亿	0.000%
2026-07-20	38.260	37.360	39.630	36.550	-0.260	-0.691%	1.76万	0.00亿	0.000%
2026-07-17	40.620	37.620	40.620	37.350	-3.000	-7.386%	1.59万	0.00亿	0.000%
2026-07-16	39.980	40.620	41.810	39.650	0.140	0.346%	1.22万	0.00亿	0.000%
2026-07-15	41.110	40.480	41.440	40.210	-0.470	-1.148%	1.06万	0.00亿	0.000%
2026-07-14	41.280	40.950	41.350	39.310	0.100	0.245%	1.50万	0.00亿	0.000%
2026-07-13	45.650	40.850	45.800	40.490	-4.800	-10.515%	2.57万	0.00亿	0.000%
2026-07-10	45.780	45.650	47.800	45.370	0.000	0.000%	1.84万	0.00亿	0.000%
2026-07-09	47.030	45.650	47.470	44.150	-1.350	-2.872%	1.80万	0.00亿	0.000%
2026-07-08	50.750	47.000	50.750	47.000	-3.390	-6.728%	2.11万	0.00亿	0.000%
2026-07-07	52.940	50.390	54.230	50.330	-2.550	-4.817%	2.34万	0.00亿	0.000%
2026-07-06	53.050	52.940	56.450	51.650	-0.050	-0.094%	2.77万	0.00亿	0.000%
2026-07-03	50.870	52.990	53.440	50.400	2.650	5.264%	3.23万	0.00亿	0.000%
2026-07-02	48.210	50.340	53.570	48.000	1.970	4.073%	3.51万	0.00亿	0.000%
2026-07-01	46.760	48.370	49.250	46.760	1.210	2.566%	2.08万	0.00亿	0.000%
2026-06-30	46.150	47.160	47.830	45.590	1.010	2.189%	1.94万	0.00亿	0.000%
2026-06-29	44.850	46.150	47.440	43.900	1.530	3.429%	3.34万	0.00亿	0.000%
2026-06-26	47.250	44.620	47.600	44.490	-2.980	-6.261%	2.09万	0.00亿	0.000%
2026-06-25	50.350	47.600	50.850	47.100	-2.730	-5.424%	2.68万	0.00亿	0.000%
2026-06-24	50.870	50.330	52.530	49.910	-1.150	-2.234%	2.04万	0.00亿	0.000%
2026-06-23	50.750	51.480	52.200	50.020	0.500	0.981%	2.17万	0.00亿	0.000%
2026-06-22	53.750	50.980	53.950	49.680	-2.560	-4.781%	3.07万	0.00亿	0.000%
2026-06-18	49.650	53.540	54.660	49.100	3.820	7.683%	4.38万	0.00亿	0.000%
2026-06-17	49.360	49.720	50.720	48.490	0.150	0.303%	2.55万	0.00亿	0.000%
2026-06-16	49.540	49.570	50.440	48.150	-0.160	-0.322%	2.25万	0.00亿	0.000%
2026-06-15	48.920	49.730	50.230	48.220	1.280	2.642%	1.94万	0.00亿	0.000%
2026-06-12	49.630	48.450	51.590	48.350	-0.420	-0.859%	2.39万	0.00亿	0.000%
2026-06-11	49.210	48.870	50.230	48.230	-1.294	-2.580%	1.43万	0.00亿	0.000%
2026-06-10	53.593	50.164	54.379	49.400	-3.757	-6.968%	2.07万	0.00亿	0.000%
2026-06-09	54.022	53.921	54.943	52.936	0.114	0.212%	2.40万	0.00亿	0.000%
2026-06-08	50.250	53.807	55.364	49.964	2.000	3.860%	3.12万	0.00亿	0.000%
2026-06-05	49.736	51.807	53.107	47.714	2.086	4.195%	3.43万	0.00亿	0.000%
2026-06-04	49.021	49.721	50.521	48.779	0.307	0.621%	1.15万	0.00亿	0.000%
2026-06-03	49.736	49.414	51.150	48.964	-0.107	-0.216%	1.34万	0.00亿	0.000%
2026-06-02	50.721	49.521	51.350	48.664	-1.200	-2.366%	1.27万	0.00亿	0.000%
2026-06-01	50.807	50.721	52.736	50.286	-0.429	-0.839%	1.20万	0.00亿	0.000%
2026-05-29	56.379	51.150	56.793	50.450	-5.222	-9.263%	2.98万	0.00亿	0.000%
2026-05-28	58.300	56.372	58.300	55.150	-1.935	-3.319%	2.59万	0.00亿	0.000%
2026-05-27	57.522	58.307	62.593	57.507	0.628	1.089%	5.31万	0.00亿	0.000%
2026-05-26	58.314	57.679	58.772	56.564	-0.950	-1.620%	2.29万	0.00亿	0.000%
2026-05-25	59.914	58.629	60.322	57.093	-1.271	-2.122%	3.46万	0.00亿	0.000%
2026-05-22	59.736	59.900	61.386	58.243	0.321	0.539%	4.67万	0.00亿	0.000%
2026-05-21	56.864	59.579	61.086	55.557	4.229	7.640%	6.69万	0.00亿	0.000%
2026-05-20	53.907	55.350	57.079	52.714	1.207	2.229%	2.96万	0.00亿	0.000%
2026-05-19	54.007	54.143	54.379	52.879	0.872	1.637%	1.33万	0.00亿	0.000%
2026-05-18	53.664	53.271	54.007	52.950	-0.772	-1.428%	1.25万	0.00亿	0.000%
2026-05-15	53.129	54.043	55.236	52.450	0.879	1.653%	1.54万	0.00亿	0.000%
2026-05-14	55.379	53.164	55.379	53.093	-1.965	-3.564%	1.55万	0.00亿	0.000%
2026-05-13	55.079	55.129	55.564	54.822	-0.400	-0.720%	0.95万	0.00亿	0.000%
2026-05-12	55.893	55.529	56.879	55.157	-0.650	-1.157%	1.40万	0.00亿	0.000%
2026-05-11	55.864	56.179	56.922	54.950	0.515	0.925%	2.29万	0.00亿	0.000%
2026-05-08	52.521	55.664	57.450	51.279	3.971	7.682%	4.32万	0.00亿	0.000%
2026-05-07	51.079	51.693	52.071	50.864	0.829	1.630%	1.07万	0.00亿	0.000%
2026-05-06	50.014	50.864	51.614	49.786	1.200	2.416%	1.28万	0.00亿	0.000%
2026-04-30	48.836	49.664	50.221	48.771	0.514	1.046%	1.30万	0.00亿	0.000%
2026-04-29	48.593	49.150	49.607	48.021	0.486	0.999%	1.57万	0.00亿	0.000%
2026-04-28	49.400	48.664	53.214	47.986	-4.172	-7.896%	3.59万	0.00亿	0.000%
2026-04-27	52.107	52.836	53.507	51.400	0.515	0.984%	0.98万	0.00亿	0.000%
2026-04-24	52.450	52.321	52.971	51.443	-0.300	-0.570%	1.11万	0.00亿	0.000%
2026-04-23	53.893	52.621	54.364	52.164	-1.543	-2.849%	1.28万	0.00亿	0.000%
2026-04-22	51.893	54.164	54.264	51.750	1.914	3.663%	1.85万	0.00亿	0.000%
2026-04-21	52.379	52.250	52.600	51.664	-0.286	-0.544%	1.16万	0.00亿	0.000%
2026-04-20	52.007	52.536	53.179	51.950	0.193	0.369%	1.07万	0.00亿	0.000%
2026-04-17	51.871	52.343	52.521	51.479	0.379	0.729%	0.91万	0.00亿	0.000%
2026-04-16	50.750	51.964	52.236	50.750	1.221	2.406%	1.30万	0.00亿	0.000%
2026-04-15	52.057	50.743	52.293	50.586	-0.836	-1.621%	1.33万	0.00亿	0.000%
2026-04-14	50.607	51.579	51.821	50.607	0.972	1.921%	1.03万	0.00亿	0.000%
2026-04-13	50.450	50.607	51.021	50.079	-0.357	-0.700%	0.71万	0.00亿	0.000%
2026-04-10	50.600	50.964	51.729	50.493	0.685	1.362%	0.99万	0.00亿	0.000%
2026-04-09	50.986	50.279	51.093	50.029	-1.200	-2.331%	1.25万	0.00亿	0.000%
2026-04-08	48.779	51.479	51.514	48.779	3.700	7.744%	1.66万	0.00亿	0.000%
2026-04-07	47.671	47.779	48.807	47.407	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-03	49.379	47.600	49.379	47.593	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-02	50.450	48.936	50.864	48.743	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-01	50.507	50.914	51.000	50.114	0.000	0.000%	0.89万	0.00亿	0.000%