| 股票名称 | 代码 301525 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 儒竞科技 | 2024-04-26 五 | 58.56 | 59.04 | 60.01 | 60.28 | 58.56 | 1.64% | 3.21% | 7578 | 4522万 | 14.16 | 56.6 | 26.25 | 2 | 儒竞科技 | 2024-04-25 四 | 59.20 | 59.51 | 59.04 | 59.65 | 58.55 | -0.79% | 2.91% | 6862 | 4066万 | 13.93 | 55.68 | 25.83 | 3 | 儒竞科技 | 2024-04-24 三 | 58.00 | 61.90 | 59.51 | 60.35 | 58.00 | -3.86% | 6.78% | 16005 | 9486万 | 14.04 | 56.12 | 26.04 | 4 | 儒竞科技 | 2024-04-23 二 | 60.30 | 60.73 | 61.90 | 61.97 | 60.30 | 1.93% | 3.97% | 9355 | 5738万 | 14.6 | 58.38 | 23.5 | 5 | 儒竞科技 | 2024-04-22 一 | 58.90 | 59.70 | 60.73 | 61.21 | 58.82 | 1.73% | 3.11% | 7344 | 4446万 | 14.33 | 57.28 | 23.05 | 6 | 儒竞科技 | 2024-04-19 五 | 59.50 | 60.15 | 59.70 | 60.40 | 58.71 | -0.75% | 2.59% | 6115 | 3638万 | 14.08 | 56.3 | 22.66 | 7 | 儒竞科技 | 2024-04-18 四 | 58.52 | 58.42 | 60.15 | 61.22 | 57.57 | 2.96% | 4.41% | 10402 | 6190万 | 14.19 | 56.73 | 22.83 | 8 | 儒竞科技 | 2024-04-17 三 | 56.00 | 56.00 | 58.42 | 58.84 | 56.00 | 4.32% | 3.74% | 8826 | 5118万 | 13.78 | 55.1 | 22.18 | 9 | 儒竞科技 | 2024-04-16 二 | 57.98 | 57.81 | 56.00 | 58.29 | 54.50 | -3.13% | 4.21% | 9938 | 5525万 | 13.21 | 52.81 | 21.26 | 10 | 儒竞科技 | 2024-04-15 一 | 60.17 | 60.04 | 57.81 | 60.80 | 57.00 | -3.71% | 3.72% | 8777 | 5151万 | 13.64 | 54.52 | 21.95 | 11 | 儒竞科技 | 2024-04-12 五 | 60.84 | 60.80 | 60.04 | 61.73 | 59.98 | -1.25% | 2.52% | 5948 | 3627万 | 14.16 | 56.62 | 22.79 | 12 | 儒竞科技 | 2024-04-11 四 | 59.86 | 60.20 | 60.80 | 61.62 | 59.48 | 1.00% | 2.91% | 6870 | 4179万 | 14.34 | 57.34 | 23.08 | 13 | 儒竞科技 | 2024-04-10 三 | 62.21 | 62.17 | 60.20 | 62.32 | 59.82 | -3.17% | 2.47% | 5836 | 3544万 | 14.2 | 56.78 | 22.85 | 14 | 儒竞科技 | 2024-04-09 二 | 59.72 | 59.72 | 62.17 | 62.21 | 59.72 | 4.10% | 3.30% | 7784 | 4766万 | 14.67 | 58.63 | 23.6 | 15 | 儒竞科技 | 2024-04-08 一 | 61.88 | 62.17 | 59.72 | 61.88 | 59.72 | -3.94% | 3.32% | 7828 | 4742万 | 14.09 | 56.32 | 22.67 | 16 | 儒竞科技 | 2024-04-03 三 | 62.80 | 63.08 | 62.17 | 62.90 | 61.26 | -1.44% | 2.88% | 6801 | 4219万 | 14.67 | 58.63 | 23.6 | 17 | 儒竞科技 | 2024-04-02 二 | 64.51 | 64.30 | 63.08 | 64.54 | 62.63 | -1.90% | 4.12% | 9719 | 6149万 | 14.88 | 59.49 | 23.95 | 18 | 儒竞科技 | 2024-04-01 一 | 63.21 | 63.15 | 64.30 | 64.39 | 63.21 | 1.82% | 3.09% | 7286 | 4661万 | 15.17 | 60.64 | 24.41 | 19 | 儒竞科技 | 2024-03-29 五 | 62.04 | 62.15 | 63.15 | 63.15 | 61.66 | 1.61% | 2.50% | 5891 | 3669万 | 14.9 | 59.56 | 23.97 | 20 | 儒竞科技 | 2024-03-28 四 | 61.05 | 61.04 | 62.15 | 63.40 | 61.00 | 1.82% | 3.76% | 8862 | 5530万 | 14.66 | 58.61 | 23.59 | 21 | 儒竞科技 | 2024-03-27 三 | 63.79 | 63.66 | 61.04 | 64.13 | 61.03 | -4.12% | 4.26% | 10049 | 6262万 | 14.4 | 57.57 | 23.17 | 22 | 儒竞科技 | 2024-03-26 二 | 64.52 | 64.92 | 63.66 | 64.87 | 62.30 | -1.94% | 6.03% | 14218 | 9037万 | 15.02 | 60.04 | 24.17 | 23 | 儒竞科技 | 2024-03-25 一 | 67.50 | 68.45 | 64.92 | 67.96 | 64.92 | -5.16% | 6.46% | 15244 | 10146万 | 15.31 | 61.23 | 24.64 | 24 | 儒竞科技 | 2024-03-22 五 | 71.28 | 72.04 | 68.45 | 71.58 | 68.00 | -4.98% | 9.24% | 21804 | 15098万 | 16.15 | 64.56 | 25.98 | 25 | 儒竞科技 | 2024-03-21 四 | 71.34 | 70.48 | 72.04 | 73.82 | 70.18 | 2.21% | 13.03% | 30729 | 22075万 | 16.99 | 67.94 | 27.35 | 26 | 儒竞科技 | 2024-03-20 三 | 69.48 | 69.73 | 70.48 | 70.50 | 69.40 | 1.08% | 4.56% | 10750 | 7516万 | 16.63 | 66.47 | 26.76 | 27 | 儒竞科技 | 2024-03-19 二 | 70.26 | 70.40 | 69.73 | 70.40 | 69.42 | -0.95% | 4.53% | 10677 | 7464万 | 16.45 | 65.76 | 26.47 | 28 | 儒竞科技 | 2024-03-18 一 | 70.90 | 69.83 | 70.40 | 70.93 | 69.04 | 0.82% | 6.06% | 14285 | 9998万 | 16.61 | 66.4 | 26.72 | 29 | 儒竞科技 | 2024-03-15 五 | 68.44 | 68.09 | 69.83 | 69.83 | 67.57 | 2.56% | 5.05% | 11917 | 8213万 | 16.47 | 65.86 | 26.51 | 30 | 儒竞科技 | 2024-03-14 四 | 69.90 | 69.78 | 68.09 | 69.96 | 67.13 | -2.42% | 4.68% | 11033 | 7564万 | 16.06 | 64.22 | 25.85 | 31 | 儒竞科技 | 2024-03-08 五 | 68.23 | 68.38 | 67.94 | 68.32 | 66.91 | -0.64% | 7.23% | 17057 | 11530万 | 16.03 | 64.08 | 25.79 | 32 | 儒竞科技 | 2024-03-07 四 | 69.91 | 69.35 | 68.38 | 71.47 | 68.27 | -1.40% | 5.04% | 11270 | 7868万 | 15.3 | 64.49 | 25.96 | 33 | 儒竞科技 | 2024-03-06 三 | 66.97 | 67.30 | 69.35 | 69.93 | 66.72 | 3.05% | 4.69% | 10502 | 7210万 | 15.52 | 65.41 | 26.33 | 34 | 儒竞科技 | 2024-03-05 二 | 69.00 | 70.12 | 67.30 | 69.43 | 67.12 | -4.02% | 4.52% | 10119 | 6897万 | 15.06 | 63.47 | 25.55 | 35 | 儒竞科技 | 2024-03-04 一 | 69.38 | 69.69 | 70.12 | 70.79 | 68.32 | 0.62% | 5.01% | 11211 | 7809万 | 15.69 | 66.13 | 26.62 | 36 | 儒竞科技 | 2024-03-01 五 | 69.00 | 68.05 | 69.69 | 70.80 | 68.30 | 2.41% | 4.97% | 11121 | 7717万 | 15.59 | 65.73 | 26.46 | 37 | 儒竞科技 | 2024-02-29 四 | 64.90 | 64.84 | 68.05 | 68.25 | 64.70 | 4.95% | 5.51% | 12323 | 8252万 | 15.22 | 64.18 | 25.83 | 38 | 儒竞科技 | 2024-02-28 三 | 70.76 | 71.83 | 64.84 | 72.53 | 64.84 | -9.73% | 10.25% | 22934 | 15864万 | 14.51 | 61.15 | 24.61 | 39 | 儒竞科技 | 2024-02-27 二 | 72.00 | 69.85 | 71.83 | 72.00 | 69.20 | 2.83% | 7.38% | 16513 | 11739万 | 16.07 | 67.74 | 27.27 | 40 | 儒竞科技 | 2024-02-26 一 | 69.00 | 68.25 | 69.85 | 72.18 | 69.00 | 2.34% | 8.27% | 18499 | 13093万 | 15.63 | 65.88 | 26.52 | 41 | 儒竞科技 | 2024-02-23 五 | 66.44 | 66.16 | 68.25 | 68.55 | 65.51 | 3.16% | 6.07% | 13582 | 9128万 | 15.27 | 64.37 | 25.91 | 42 | 儒竞科技 | 2024-02-22 四 | 64.91 | 65.81 | 66.16 | 66.84 | 64.51 | 0.53% | 5.87% | 13141 | 8640万 | 14.8 | 62.4 | 25.12 | 43 | 儒竞科技 | 2024-02-21 三 | 61.00 | 61.40 | 65.81 | 68.86 | 60.61 | 7.18% | 10.56% | 23623 | 15638万 | 14.72 | 62.07 | 24.98 | 44 | 儒竞科技 | 2024-02-20 二 | 60.50 | 61.10 | 61.40 | 61.45 | 59.66 | 0.49% | 3.58% | 8010 | 4878万 | 13.74 | 57.91 | 23.31 | 45 | 儒竞科技 | 2024-02-19 一 | 60.53 | 61.00 | 61.10 | 62.33 | 60.10 | 0.16% | 5.02% | 11221 | 6834万 | 13.67 | 57.62 | 23.19 | 46 | 儒竞科技 | 2024-02-08 四 | 55.68 | 55.93 | 61.00 | 61.57 | 55.07 | 9.06% | 6.62% | 14817 | 8726万 | 13.65 | 57.53 | 23.16 | 47 | 儒竞科技 | 2024-02-07 三 | 55.20 | 54.77 | 55.93 | 59.89 | 54.34 | 2.12% | 5.54% | 12402 | 7056万 | 12.51 | 52.75 | 21.23 | 48 | 儒竞科技 | 2024-02-06 二 | 50.74 | 52.00 | 54.77 | 56.11 | 49.63 | 5.33% | 4.92% | 10999 | 5810万 | 12.25 | 51.65 | 20.79 | 49 | 儒竞科技 | 2024-02-05 一 | 56.80 | 57.82 | 52.00 | 57.01 | 50.20 | -10.07% | 4.72% | 10553 | 5618万 | 11.63 | 49.04 | 19.74 | 50 | 儒竞科技 | 2024-02-02 五 | 61.58 | 61.41 | 57.82 | 62.14 | 56.13 | -5.85% | 3.64% | 8147 | 4810万 | 12.94 | 54.53 | 21.95 | 51 | 儒竞科技 | 2024-02-01 四 | 61.02 | 61.43 | 61.41 | 62.59 | 60.30 | -0.03% | 2.89% | 6467 | 3976万 | 13.74 | 57.92 | 23.31 | 52 | 儒竞科技 | 2024-01-31 三 | 65.02 | 65.44 | 61.43 | 65.98 | 61.36 | -6.13% | 4.00% | 8940 | 5639万 | 13.74 | 57.94 | 23.32 | 53 | 儒竞科技 | 2024-01-30 二 | 68.25 | 68.68 | 65.44 | 68.26 | 65.31 | -4.72% | 3.92% | 8777 | 5848万 | 14.64 | 61.72 | 24.84 | 54 | 儒竞科技 | 2024-01-29 一 | 69.40 | 68.07 | 68.68 | 70.43 | 68.15 | 0.90% | 4.64% | 10392 | 7207万 | 15.37 | 64.77 | 26.07 | 55 | 儒竞科技 | 2024-01-26 五 | 71.23 | 71.48 | 68.07 | 71.48 | 68.07 | -4.77% | 5.17% | 11568 | 8056万 | 15.23 | 64.2 | 25.84 | 56 | 儒竞科技 | 2024-01-25 四 | 70.00 | 70.60 | 71.48 | 71.85 | 69.17 | 1.25% | 4.01% | 8976 | 6346万 | 15.99 | 67.41 | 27.13 | 57 | 儒竞科技 | 2024-01-24 三 | 70.94 | 71.30 | 70.60 | 71.80 | 68.48 | -0.98% | 3.54% | 7929 | 5549万 | 15.8 | 66.58 | 26.8 | 58 | 儒竞科技 | 2024-01-23 二 | 70.52 | 70.70 | 71.30 | 71.59 | 69.54 | 0.85% | 2.91% | 6507 | 4585万 | 15.95 | 67.24 | 27.07 | 59 | 儒竞科技 | 2024-01-22 一 | 74.60 | 74.90 | 70.70 | 74.60 | 70.41 | -5.61% | 3.96% | 8853 | 6418万 | 15.82 | 66.68 | 26.84 | 60 | 儒竞科技 | 2024-01-19 五 | 77.13 | 77.71 | 74.90 | 77.47 | 74.90 | -3.62% | 3.86% | 8638 | 6573万 | 16.76 | 70.64 | 28.43 | 61 | 儒竞科技 | 2024-01-18 四 | 77.46 | 78.50 | 77.71 | 78.57 | 75.00 | -1.01% | 4.90% | 10960 | 8377万 | 17.39 | 73.29 | 29.5 | 62 | 儒竞科技 | 2024-01-17 三 | 81.46 | 81.80 | 78.50 | 81.80 | 78.50 | -4.03% | 2.48% | 5557 | 4450万 | 17.56 | 74.03 | 29.8 | 63 | 儒竞科技 | 2024-01-16 二 | 80.88 | 81.21 | 81.80 | 81.90 | 80.38 | 0.73% | 3.36% | 7515 | 6105万 | 18.3 | 77.15 | 31.05 | 64 | 儒竞科技 | 2024-01-15 一 | 80.55 | 80.55 | 81.21 | 81.23 | 79.11 | 0.82% | 2.99% | 6691 | 5381万 | 18.17 | 76.59 | 30.83 | 65 | 儒竞科技 | 2024-01-12 五 | 80.01 | 80.15 | 80.55 | 81.28 | 79.77 | 0.50% | 3.52% | 7882 | 6360万 | 18.02 | 75.97 | 30.58 | 66 | 儒竞科技 | 2024-01-11 四 | 77.51 | 77.66 | 80.15 | 80.38 | 77.17 | 3.21% | 4.20% | 9406 | 7478万 | 17.93 | 75.59 | 30.43 | 67 | 儒竞科技 | 2024-01-10 三 | 78.31 | 78.95 | 77.66 | 79.04 | 77.50 | -1.63% | 2.90% | 6492 | 5066万 | 17.37 | 73.24 | 29.48 | 68 | 儒竞科技 | 2024-01-09 二 | 78.28 | 77.78 | 78.95 | 79.48 | 77.77 | 1.50% | 3.23% | 7237 | 5700万 | 17.66 | 74.46 | 29.97 | 69 | 儒竞科技 | 2024-01-08 一 | 79.66 | 79.80 | 77.78 | 80.08 | 77.78 | -2.53% | 3.25% | 7272 | 5730万 | 17.4 | 73.36 | 29.53 | 70 | 儒竞科技 | 2024-01-05 五 | 81.56 | 81.31 | 79.80 | 82.71 | 79.50 | -1.86% | 3.71% | 8297 | 6707万 | 17.85 | 75.26 | 30.29 | 71 | 儒竞科技 | 2024-01-04 四 | 81.90 | 82.05 | 81.31 | 82.05 | 80.79 | -0.90% | 2.20% | 4913 | 4000万 | 18.19 | 76.68 | 30.87 | 72 | 儒竞科技 | 2024-01-03 三 | 83.34 | 83.67 | 82.05 | 83.80 | 81.00 | -1.94% | 3.63% | 8130 | 6676万 | 18.36 | 77.38 | 31.15 | 73 | 儒竞科技 | 2024-01-02 二 | 84.34 | 84.38 | 83.67 | 84.74 | 83.35 | -0.84% | 2.25% | 5029 | 4217万 | 18.72 | 78.91 | 31.76 | 74 | 儒竞科技 | 2023-12-29 五 | 83.43 | 83.76 | 84.38 | 84.83 | 83.34 | 0.74% | 3.78% | 8452 | 7115万 | 18.88 | 79.58 | 32.03 | 75 | 儒竞科技 | 2023-12-28 四 | 82.35 | 82.66 | 83.76 | 84.15 | 80.50 | 1.33% | 5.35% | 11969 | 9939万 | 18.74 | 79 | 31.8 | 76 | 儒竞科技 | 2023-12-27 三 | 81.45 | 81.67 | 82.66 | 83.25 | 81.38 | 1.21% | 2.44% | 5470 | 4513万 | 18.49 | 77.96 | 31.38 | 77 | 儒竞科技 | 2023-12-26 二 | 83.01 | 83.66 | 81.67 | 83.61 | 81.47 | -2.38% | 3.62% | 8098 | 6660万 | 18.27 | 77.02 | 31 | 78 | 儒竞科技 | 2023-12-25 一 | 86.00 | 86.05 | 83.66 | 87.36 | 83.53 | -2.78% | 3.39% | 7589 | 6436万 | 18.72 | 78.9 | 31.76 | 79 | 儒竞科技 | 2023-12-22 五 | 87.27 | 86.10 | 86.05 | 87.48 | 85.58 | -0.06% | 3.31% | 7408 | 6401万 | 19.25 | 81.16 | 32.67 | 80 | 儒竞科技 | 2023-12-21 四 | 86.01 | 86.65 | 86.10 | 87.29 | 84.10 | -0.63% | 3.43% | 7673 | 6582万 | 19.26 | 81.2 | 32.68 | 81 | 儒竞科技 | 2023-12-20 三 | 87.00 | 86.45 | 86.65 | 89.28 | 86.23 | 0.23% | 4.25% | 9499 | 8352万 | 19.39 | 81.72 | 32.89 | 82 | 儒竞科技 | 2023-12-19 二 | 85.00 | 85.26 | 86.45 | 87.18 | 84.88 | 1.40% | 2.32% | 5194 | 4475万 | 19.34 | 81.53 | 32.82 | 83 | 儒竞科技 | 2023-12-18 一 | 86.88 | 87.06 | 85.26 | 86.93 | 84.88 | -2.07% | 3.05% | 6831 | 5870万 | 19.08 | 80.41 | 32.37 | 84 | 儒竞科技 | 2023-12-15 五 | 89.66 | 90.01 | 87.06 | 90.28 | 86.02 | -3.28% | 5.01% | 11212 | 9813万 | 19.48 | 82.11 | 33.05 | 85 | 儒竞科技 | 2023-12-14 四 | 89.97 | 89.73 | 90.01 | 92.35 | 89.33 | 0.31% | 5.58% | 12476 | 11324万 | 20.14 | 84.89 | 34.17 | 86 | 儒竞科技 | 2023-12-13 三 | 87.97 | 88.21 | 89.73 | 92.51 | 86.61 | 1.72% | 7.02% | 15704 | 14100万 | 20.08 | 84.63 | 34.06 | 87 | 儒竞科技 | 2023-12-12 二 | 90.00 | 90.00 | 88.21 | 90.38 | 87.63 | -1.99% | 3.45% | 7717 | 6838万 | 19.74 | 83.19 | 33.49 | 88 | 儒竞科技 | 2023-12-11 一 | 87.10 | 87.20 | 90.00 | 90.19 | 85.54 | 3.21% | 4.44% | 9925 | 8794万 | 20.14 | 84.88 | 34.17 | 89 | 儒竞科技 | 2023-12-08 五 | 86.36 | 86.37 | 87.20 | 87.45 | 85.80 | 0.96% | 3.31% | 7411 | 6426万 | 19.51 | 82.24 | 33.1 | 90 | 儒竞科技 | 2023-12-07 四 | 87.77 | 87.90 | 86.37 | 87.89 | 86.12 | -1.74% | 3.37% | 7539 | 6539万 | 19.32 | 81.46 | 32.79 | 91 | 儒竞科技 | 2023-12-06 三 | 87.77 | 87.54 | 87.90 | 90.20 | 87.77 | 0.41% | 3.20% | 7163 | 6351万 | 19.67 | 82.9 | 33.37 | 92 | 儒竞科技 | 2023-12-05 二 | 89.53 | 90.25 | 87.54 | 90.00 | 87.51 | -3.00% | 4.17% | 9325 | 8244万 | 19.59 | 82.56 | 33.23 | 93 | 儒竞科技 | 2023-12-04 一 | 90.22 | 90.87 | 90.25 | 91.70 | 90.08 | -0.68% | 3.45% | 7718 | 7006万 | 20.19 | 85.12 | 34.26 | 94 | 儒竞科技 | 2023-12-01 五 | 92.50 | 93.03 | 90.87 | 92.67 | 88.50 | -2.32% | 7.49% | 16752 | 15069万 | 20.33 | 85.7 | 34.5 | 95 | 儒竞科技 | 2023-11-30 四 | 93.12 | 93.11 | 93.03 | 94.09 | 91.80 | -0.09% | 6.64% | 14858 | 13818万 | 20.81 | 87.74 | 35.32 | 96 | 儒竞科技 | 2023-11-29 三 | 90.47 | 91.15 | 93.11 | 93.50 | 90.47 | 2.15% | 8.08% | 18085 | 16793万 | 20.83 | 87.81 | 35.35 | 97 | 儒竞科技 | 2023-11-28 二 | 91.05 | 91.66 | 91.15 | 93.39 | 90.05 | -0.56% | 7.37% | 16498 | 15096万 | 20.39 | 85.97 | 34.6 | 98 | 儒竞科技 | 2023-11-27 一 | 90.81 | 91.00 | 91.66 | 93.38 | 89.89 | 0.73% | 6.06% | 13549 | 12396万 | 20.51 | 86.45 | 34.8 | 99 | 儒竞科技 | 2023-11-24 五 | 92.69 | 92.88 | 91.00 | 92.69 | 90.21 | -2.02% | 7.26% | 16245 | 14818万 | 20.36 | 85.82 | 34.55 | 100 | 儒竞科技 | 2023-11-23 四 | 92.15 | 92.91 | 92.88 | 93.56 | 91.28 | -0.03% | 5.52% | 12357 | 11433万 | 20.78 | 87.6 | 35.26 | 101 | 儒竞科技 | 2023-11-22 三 | 95.20 | 96.08 | 92.91 | 95.75 | 92.80 | -3.30% | 9.20% | 20573 | 19301万 | 20.79 | 87.63 | 35.27 | 102 | 儒竞科技 | 2023-11-21 二 | 100.00 | 98.73 | 96.08 | 102.83 | 95.80 | -2.68% | 11.19% | 25026 | 24745万 | 21.5 | 90.61 | 36.47 | 103 | 儒竞科技 | 2023-11-20 一 | 95.21 | 95.53 | 98.73 | 99.98 | 93.50 | 3.35% | 14.63% | 32733 | 31644万 | 22.09 | 93.11 | 37.48 | 104 | 儒竞科技 | 2023-11-17 五 | 92.71 | 92.71 | 95.53 | 97.28 | 92.02 | 3.04% | 10.12% | 22635 | 21482万 | 21.37 | 90.1 | 36.26 | 105 | 儒竞科技 | 2023-11-16 四 | 95.00 | 95.88 | 92.71 | 95.25 | 92.58 | -3.31% | 12.30% | 27522 | 25775万 | 20.74 | 87.44 | 35.19 | 106 | 儒竞科技 | 2023-11-15 三 | 96.61 | 94.72 | 95.88 | 99.55 | 92.60 | 1.22% | 19.43% | 43464 | 41624万 | 21.45 | 90.43 | 36.4 | 107 | 儒竞科技 | 2023-11-14 二 | 90.37 | 89.38 | 94.72 | 95.33 | 90.00 | 5.97% | 19.25% | 43062 | 39848万 | 21.19 | 89.33 | 35.96 | 108 | 儒竞科技 | 2023-11-13 一 | 86.60 | 86.16 | 89.38 | 89.38 | 85.91 | 3.74% | 11.02% | 24665 | 21703万 | 20 | 84.3 | 33.93 | 109 | 儒竞科技 | 2023-11-10 五 | 85.25 | 85.22 | 86.16 | 86.70 | 84.51 | 1.10% | 8.22% | 18397 | 15815万 | 19.28 | 81.26 | 32.71 | 110 | 儒竞科技 | 2023-11-09 四 | 85.31 | 85.21 | 85.22 | 87.77 | 85.02 | 0.01% | 10.35% | 23156 | 19956万 | 19.07 | 80.37 | 32.35 | 111 | 儒竞科技 | 2023-11-08 三 | 85.89 | 86.69 | 85.21 | 86.57 | 84.72 | -1.71% | 9.92% | 22188 | 18991万 | 19.06 | 80.36 | 32.35 | 112 | 儒竞科技 | 2023-11-07 二 | 84.50 | 85.63 | 86.69 | 87.38 | 84.30 | 1.24% | 10.22% | 22863 | 19722万 | 19.4 | 81.76 | 32.91 | 113 | 儒竞科技 | 2023-11-06 一 | 84.00 | 83.86 | 85.63 | 86.24 | 83.30 | 2.11% | 14.00% | 31312 | 26645万 | 19.16 | 80.76 | 32.51 | 114 | 儒竞科技 | 2023-11-03 五 | 80.24 | 79.06 | 83.86 | 84.60 | 80.24 | 6.07% | 17.64% | 39459 | 32934万 | 18.76 | 79.09 | 31.83 | 115 | 儒竞科技 | 2023-11-02 四 | 81.56 | 81.68 | 79.06 | 82.20 | 78.93 | -3.21% | 10.87% | 24311 | 19481万 | 17.69 | 74.56 | 30.01 | 116 | 儒竞科技 | 2023-11-01 三 | 80.31 | 80.21 | 81.68 | 82.97 | 80.01 | 1.83% | 12.67% | 28337 | 23131万 | 18.27 | 77.03 | 31.01 | 117 | 儒竞科技 | 2023-10-31 二 | 81.01 | 81.00 | 80.21 | 82.28 | 79.58 | -0.98% | 11.02% | 24644 | 19903万 | 17.95 | 75.65 | 30.45 | 118 | 儒竞科技 | 2023-10-30 一 | 78.70 | 79.80 | 81.00 | 81.45 | 78.39 | 1.50% | 15.33% | 34304 | 27610万 | 18.12 | 76.39 | 30.75 | 119 | 儒竞科技 | 2023-10-27 五 | 79.00 | 79.80 | 79.80 | 80.59 | 77.10 | 0.00% | 21.19% | 47418 | 37249万 | 17.85 | 75.26 | 30.29 | 120 | 儒竞科技 | 2023-10-26 四 | 81.25 | 84.30 | 79.80 | 81.25 | 78.78 | -5.34% | 18.74% | 41920 | 33502万 | 17.85 | 75.26 | 30.29 | 121 | 儒竞科技 | 2023-10-25 三 | 83.20 | 88.99 | 84.30 | 84.38 | 78.58 | -5.27% | 21.54% | 48183 | 39043万 | 18.86 | 79.5 | 32 | 122 | 儒竞科技 | 2023-10-24 二 | 85.34 | 84.90 | 88.99 | 88.99 | 85.32 | 4.82% | 5.21% | 11649 | 10197万 | 19.91 | 83.93 | 30.8 | 123 | 儒竞科技 | 2023-10-23 一 | 88.93 | 88.90 | 84.90 | 88.98 | 84.53 | -4.50% | 4.88% | 10926 | 9399万 | 18.99 | 80.07 | 29.39 | 124 | 儒竞科技 | 2023-10-20 五 | 90.11 | 91.17 | 88.90 | 92.30 | 87.88 | -2.49% | 5.18% | 11584 | 10366万 | 19.89 | 83.84 | 30.77 | 125 | 儒竞科技 | 2023-10-19 四 | 89.42 | 89.78 | 91.17 | 91.88 | 88.80 | 1.55% | 5.08% | 11363 | 10337万 | 20.4 | 85.98 | 31.56 | 126 | 儒竞科技 | 2023-10-18 三 | 92.50 | 92.96 | 89.78 | 92.89 | 89.15 | -3.42% | 6.33% | 14154 | 12797万 | 20.09 | 84.67 | 31.07 | 127 | 儒竞科技 | 2023-10-17 二 | 94.09 | 95.50 | 92.96 | 95.49 | 92.60 | -2.66% | 5.95% | 13310 | 12430万 | 20.8 | 87.67 | 32.18 | 128 | 儒竞科技 | 2023-10-16 一 | 99.95 | 98.87 | 95.50 | 100.99 | 94.80 | -3.41% | 6.68% | 14935 | 14446万 | 21.37 | 90.07 | 33.05 | 129 | 儒竞科技 | 2023-10-13 五 | 101.80 | 101.90 | 98.87 | 102.35 | 98.80 | -2.97% | 5.66% | 12664 | 12646万 | 22.12 | 93.25 | 34.22 | 130 | 儒竞科技 | 2023-10-12 四 | 103.95 | 103.00 | 101.90 | 103.95 | 99.01 | -1.07% | 6.50% | 14541 | 14784万 | 22.8 | 96.1 | 35.27 | 131 | 儒竞科技 | 2023-10-11 三 | 103.39 | 103.55 | 103.00 | 106.63 | 102.94 | -0.53% | 6.07% | 13582 | 14174万 | 23.04 | 97.14 | 35.65 | 132 | 儒竞科技 | 2023-10-10 二 | 106.07 | 105.94 | 103.55 | 106.29 | 102.68 | -2.26% | 6.46% | 14455 | 15013万 | 23.17 | 97.66 | 35.84 | 133 | 儒竞科技 | 2023-10-09 一 | 107.10 | 107.93 | 105.94 | 107.92 | 105.00 | -1.84% | 5.85% | 13089 | 13876万 | 23.7 | 99.91 | 36.67 | 134 | 儒竞科技 | 2023-09-28 四 | 111.64 | 111.65 | 107.93 | 112.30 | 107.51 | -3.33% | 9.43% | 21102 | 23018万 | 24.15 | 101.79 | 37.36 | 135 | 儒竞科技 | 2023-09-27 三 | 106.51 | 108.15 | 111.65 | 114.14 | 105.78 | 3.24% | 13.31% | 29787 | 32933万 | 24.98 | 105.3 | 38.64 | 136 | 儒竞科技 | 2023-09-26 二 | 107.14 | 106.30 | 108.15 | 110.20 | 103.10 | 1.74% | 11.11% | 24864 | 26658万 | 24.2 | 102 | 37.43 | 137 | 儒竞科技 | 2023-09-25 一 | 113.00 | 104.74 | 106.30 | 115.19 | 105.68 | 1.49% | 16.96% | 37940 | 42059万 | 23.78 | 100.25 | 36.79 | 138 | 儒竞科技 | 2023-09-22 五 | 103.00 | 103.03 | 104.74 | 106.00 | 102.01 | 1.66% | 8.43% | 18863 | 19647万 | 23.43 | 98.78 | 36.25 | 139 | 儒竞科技 | 2023-09-21 四 | 102.09 | 101.87 | 103.03 | 104.63 | 101.54 | 1.14% | 9.37% | 20962 | 21699万 | 23.05 | 97.17 | 35.66 | 140 | 儒竞科技 | 2023-09-20 三 | 100.09 | 99.64 | 101.87 | 102.70 | 99.45 | 2.24% | 9.66% | 21612 | 21927万 | 22.79 | 96.08 | 35.26 | 141 | 儒竞科技 | 2023-09-19 二 | 100.35 | 101.02 | 99.64 | 101.59 | 98.70 | -1.37% | 7.70% | 17222 | 17190万 | 22.29 | 93.97 | 34.49 | 142 | 儒竞科技 | 2023-09-18 一 | 99.40 | 100.30 | 101.02 | 103.70 | 99.40 | 0.72% | 8.66% | 19386 | 19724万 | 22.6 | 95.27 | 34.97 | 143 | 儒竞科技 | 2023-09-15 五 | 101.34 | 101.13 | 100.30 | 102.50 | 97.85 | -0.82% | 11.13% | 24899 | 24923万 | 22.44 | 94.59 | 34.72 | 144 | 儒竞科技 | 2023-09-14 四 | 107.00 | 107.61 | 101.13 | 107.00 | 100.50 | -6.02% | 13.42% | 30034 | 30915万 | 22.63 | 95.38 | 35 | 145 | 儒竞科技 | 2023-09-13 三 | 106.99 | 109.11 | 107.61 | 109.99 | 105.90 | -1.37% | 11.74% | 26274 | 28296万 | 24.08 | 101.49 | 37.25 | 146 | 儒竞科技 | 2023-09-12 二 | 115.43 | 114.96 | 109.11 | 116.58 | 109.10 | -5.09% | 18.54% | 41471 | 46662万 | 24.41 | 102.9 | 37.77 | 147 | 儒竞科技 | 2023-09-11 一 | 118.00 | 118.69 | 114.96 | 118.50 | 114.13 | -3.14% | 12.73% | 28491 | 32897万 | 25.72 | 108.42 | 39.79 | 148 | 儒竞科技 | 2023-09-08 五 | 119.00 | 122.02 | 118.69 | 120.58 | 117.50 | -2.73% | 16.60% | 37144 | 44287万 | 26.55 | 111.94 | 41.08 | 149 | 儒竞科技 | 2023-09-07 四 | 120.29 | 122.70 | 122.02 | 122.60 | 113.14 | -0.55% | 30.38% | 67974 | 79679万 | 27.3 | 115.08 | 42.23 | 150 | 儒竞科技 | 2023-09-06 三 | 115.36 | 115.70 | 122.70 | 122.94 | 114.00 | 6.05% | 33.53% | 75013 | 90165万 | 27.45 | 115.72 | 42.47 | 151 | C儒竞科技 | 2023-09-05 二 | 122.00 | 124.28 | 115.70 | 122.29 | 115.17 | -6.90% | 30.23% | 67630 | 80271万 | 25.89 | 109.12 | 40.05 | 152 | C儒竞科技 | 2023-09-04 一 | 117.90 | 117.52 | 124.28 | 127.37 | 117.86 | 5.75% | 38.83% | 86870 | 107129万 | 27.81 | 117.21 | 43.02 | 153 | C儒竞科技 | 2023-09-01 五 | 121.02 | 126.05 | 117.52 | 125.35 | 117.50 | -6.77% | 37.14% | 83083 | 100033万 | 26.29 | 110.84 | 40.68 | 154 | C儒竞科技 | 2023-08-31 四 | 125.00 | 123.01 | 126.05 | 132.64 | 124.42 | 2.47% | 46.71% | 104515 | 133701万 | 28.2 | 118.88 | 43.63 | 155 | N儒竞科技 | 2023-08-30 三 | 144.00 | 99.57 | 123.01 | 144.00 | 122.50 | 23.54% | 71.48% | 159924 | 206778万 | 27.52 | 116.01 | 42.58 |
|
行情刷新 | 流通股东
|