儒竞科技(301525)股票信息
| 股票代码 | 301525 |
| 股票名称 | 儒竞科技 |
| 最新价/元 | 57.38 |
| 涨跌额/元 | -0.60 |
| 涨跌幅/% | -1.04 |
| 买入/元 | 57.33 |
| 卖出/元 | 57.38 |
| 昨收/元 | 57.98 |
| 今开/元 | 58.63 |
| 最高/元 | 60.62 |
| 最低/元 | 57.18 |
| 成交量/手 | 19178.77 |
| 成交额/万 | 11287.82 |
| 股净值/元 | 20.87 |
| 市净率 | 1.74 |
| 总市值/万 | 541160.92 |
| 流通值/万 | 283464.07 |
| 换手率/% | 3.88 |
| 入市日期 | 2023-08-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
儒竞科技(301525)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 58.63 | 57.38 | -0.60 | -1.04 | 19178.77 | 11287.82 | 3.88 |
| 2024-10-09 | 65.60 | 57.98 | -9.75 | -14.40 | 29110.44 | 17985.79 | 5.89 |
| 2024-10-08 | 72.99 | 67.73 | 6.05 | 9.81 | 38324.26 | 26009.96 | 7.76 |
| 2024-09-30 | 56.78 | 61.68 | 6.90 | 12.60 | 32003.62 | 18959.88 | 6.48 |
| 2024-09-27 | 53.04 | 54.78 | 1.90 | 3.59 | 24576.47 | 13335.13 | 4.97 |
| 2024-09-26 | 49.99 | 52.88 | 2.89 | 5.78 | 19741.27 | 10208.23 | 4.00 |
| 2024-09-25 | 48.19 | 49.99 | 1.85 | 3.84 | 20650.61 | 10273.94 | 4.18 |
| 2024-09-24 | 47.02 | 48.14 | 1.09 | 2.32 | 15452.00 | 7292.71 | 3.13 |
| 2024-09-23 | 48.93 | 47.05 | -2.06 | -4.20 | 16399.72 | 7789.26 | 3.32 |
| 2024-09-20 | 51.78 | 49.11 | -2.69 | -5.19 | 12899.03 | 6434.82 | 2.61 |
| 2024-09-19 | 52.00 | 51.80 | -0.22 | -0.42 | 14309.27 | 7386.92 | 2.90 |
| 2024-09-18 | 50.43 | 52.02 | 1.21 | 2.38 | 12112.60 | 6245.64 | 2.45 |
| 2024-09-13 | 51.97 | 50.81 | -1.16 | -2.23 | 11371.49 | 5832.03 | 2.30 |
| 2024-09-12 | 52.35 | 51.97 | -0.67 | -1.27 | 18247.45 | 9603.57 | 3.69 |
| 2024-09-11 | 48.71 | 52.64 | 3.56 | 7.25 | 26466.23 | 13725.66 | 5.36 |
| 2024-09-10 | 48.77 | 49.08 | 0.30 | 0.62 | 10087.00 | 4901.65 | 2.04 |
| 2024-09-09 | 49.30 | 48.78 | -0.29 | -0.59 | 10488.09 | 5111.16 | 2.12 |
| 2024-09-06 | 50.08 | 49.07 | -1.35 | -2.68 | 18267.20 | 9056.53 | 3.70 |
| 2024-09-05 | 49.50 | 50.42 | 0.16 | 0.32 | 27734.68 | 13911.75 | 5.61 |
| 2024-09-04 | 45.99 | 50.26 | 2.91 | 6.15 | 50189.00 | 24731.68 | 10.16 |
| 2024-09-03 | 44.77 | 47.35 | 3.19 | 7.22 | 39972.80 | 18187.77 | 8.09 |
| 2024-09-02 | 45.00 | 44.16 | 0.03 | 0.07 | 33153.70 | 15228.72 | 6.71 |
| 2024-08-30 | 43.67 | 44.13 | 0.41 | 0.94 | 29961.34 | 12931.51 | 6.06 |
| 2024-08-29 | 41.86 | 43.72 | 1.32 | 3.11 | 8942.09 | 3880.37 | 3.79 |
| 2024-08-28 | 41.02 | 42.40 | 0.91 | 2.19 | 5291.00 | 2229.04 | 2.24 |
| 2024-08-27 | 42.11 | 41.49 | -0.96 | -2.26 | 4547.69 | 1898.55 | 1.93 |
| 2024-08-26 | 42.78 | 42.45 | -0.03 | -0.07 | 3286.39 | 1401.52 | 1.39 |
| 2024-08-23 | 43.01 | 42.48 | -0.82 | -1.89 | 4744.67 | 2025.42 | 2.01 |
| 2024-08-22 | 44.80 | 43.30 | -1.49 | -3.33 | 6437.09 | 2818.88 | 2.73 |
| 2024-08-21 | 45.70 | 44.79 | -1.15 | -2.50 | 6218.79 | 2830.03 | 2.64 |
| 2024-08-20 | 47.40 | 45.94 | -1.46 | -3.08 | 5842.53 | 2701.87 | 2.48 |
| 2024-08-19 | 48.76 | 47.40 | -1.35 | -2.77 | 6303.24 | 3033.94 | 2.67 |
| 2024-08-16 | 48.70 | 48.75 | 0.05 | 0.10 | 3863.46 | 1889.43 | 1.64 |
| 2024-08-15 | 48.21 | 48.70 | 0.20 | 0.41 | 4996.43 | 2443.13 | 2.12 |
| 2024-08-14 | 48.50 | 48.50 | -0.35 | -0.72 | 2738.41 | 1334.53 | 1.16 |
| 2024-08-13 | 48.74 | 48.85 | 0.48 | 0.99 | 3377.88 | 1636.86 | 1.43 |
| 2024-08-12 | 48.98 | 48.37 | -0.61 | -1.25 | 3699.52 | 1799.61 | 1.57 |
| 2024-08-09 | 49.88 | 48.98 | -0.44 | -0.89 | 3693.00 | 1825.24 | 1.57 |
| 2024-08-08 | 50.42 | 49.42 | -1.22 | -2.41 | 5508.92 | 2730.22 | 2.34 |
| 2024-08-07 | 50.32 | 50.64 | 0.07 | 0.14 | 4011.68 | 2034.34 | 1.70 |
| 2024-08-06 | 50.38 | 50.57 | 0.72 | 1.44 | 4723.47 | 2384.40 | 2.00 |
| 2024-08-05 | 50.06 | 49.85 | -0.86 | -1.70 | 6309.39 | 3196.96 | 2.67 |
| 2024-08-02 | 51.54 | 50.71 | -1.20 | -2.31 | 7041.39 | 3609.81 | 2.98 |
| 2024-08-01 | 53.00 | 51.91 | -1.37 | -2.57 | 10411.04 | 5457.26 | 4.41 |
| 2024-07-31 | 50.05 | 53.28 | 3.23 | 6.45 | 14896.41 | 7786.90 | 6.31 |
| 2024-07-30 | 49.51 | 50.05 | 0.25 | 0.50 | 4692.50 | 2344.12 | 1.99 |
| 2024-07-29 | 51.30 | 49.80 | -1.55 | -3.02 | 7860.47 | 3946.24 | 3.33 |
| 2024-07-26 | 50.48 | 51.35 | 0.91 | 1.80 | 6438.58 | 3272.92 | 2.73 |
| 2024-07-25 | 48.61 | 50.44 | 1.76 | 3.62 | 8212.43 | 4112.92 | 3.48 |
| 2024-07-24 | 49.50 | 48.68 | -1.39 | -2.78 | 6395.43 | 3141.36 | 2.71 |
| 2024-07-23 | 51.20 | 50.07 | -1.04 | -2.04 | 7795.85 | 3991.92 | 3.30 |
| 2024-07-22 | 50.80 | 51.11 | 0.21 | 0.41 | 3827.94 | 1955.98 | 1.62 |
| 2024-07-19 | 49.93 | 50.90 | 0.68 | 1.35 | 5674.16 | 2884.57 | 2.41 |
| 2024-07-18 | 51.29 | 50.22 | -1.08 | -2.11 | 10297.03 | 5157.49 | 4.37 |
| 2024-07-17 | 53.00 | 51.30 | -1.69 | -3.19 | 6584.93 | 3412.81 | 2.79 |
| 2024-07-16 | 53.08 | 52.99 | 0.00 | 0.00 | 3288.11 | 1739.30 | 1.39 |
| 2024-07-15 | 54.55 | 52.99 | -1.56 | -2.86 | 4283.40 | 2285.97 | 1.82 |
| 2024-07-12 | 54.40 | 54.55 | -0.13 | -0.24 | 3735.63 | 2036.08 | 1.58 |
| 2024-07-11 | 54.45 | 54.68 | 1.72 | 3.25 | 6485.52 | 3536.48 | 2.75 |
| 2024-07-10 | 53.90 | 52.96 | -1.12 | -2.07 | 5616.80 | 3015.05 | 2.38 |
| 2024-07-09 | 53.27 | 54.08 | 0.74 | 1.39 | 7440.42 | 3960.75 | 3.15 |
| 2024-07-08 | 55.80 | 53.34 | -3.13 | -5.54 | 7565.23 | 4103.21 | 3.21 |
| 2024-07-05 | 57.77 | 56.47 | -2.23 | -3.80 | 8761.57 | 4911.99 | 3.71 |
| 2024-07-04 | 60.00 | 58.70 | -0.68 | -1.15 | 11971.09 | 7284.21 | 5.07 |
| 2024-07-03 | 57.91 | 59.38 | 0.88 | 1.50 | 8078.79 | 4757.98 | 3.42 |
| 2024-07-02 | 59.60 | 58.50 | -1.90 | -3.15 | 10211.70 | 6013.36 | 4.33 |
| 2024-07-01 | 56.01 | 60.40 | 4.12 | 7.32 | 11630.12 | 6781.78 | 4.93 |
| 2024-06-28 | 55.88 | 56.28 | 0.43 | 0.77 | 4852.96 | 2735.16 | 2.06 |
| 2024-06-27 | 55.80 | 55.85 | -0.63 | -1.12 | 4800.49 | 2716.69 | 2.03 |
| 2024-06-26 | 54.70 | 56.48 | 1.23 | 2.23 | 4849.20 | 2699.94 | 2.06 |
| 2024-06-25 | 55.01 | 55.25 | 0.05 | 0.09 | 4944.64 | 2742.77 | 2.10 |
| 2024-06-24 | 58.85 | 55.20 | -4.10 | -6.91 | 11638.88 | 6556.21 | 4.93 |
| 2024-06-21 | 60.95 | 59.30 | -2.37 | -3.84 | 10018.86 | 5962.17 | 4.25 |
| 2024-06-20 | 62.00 | 61.67 | -0.68 | -1.09 | 11005.66 | 6898.50 | 4.67 |
| 2024-06-19 | 63.29 | 62.35 | -0.95 | -1.50 | 6528.50 | 4075.74 | 2.77 |
| 2024-06-18 | 63.40 | 63.30 | -0.26 | -0.41 | 8723.05 | 5522.14 | 3.70 |
| 2024-06-17 | 64.80 | 64.01 | -1.19 | -1.83 | 8151.95 | 5220.61 | 3.46 |
| 2024-06-14 | 64.32 | 65.20 | 0.36 | 0.56 | 11686.43 | 7453.40 | 4.95 |
| 2024-06-13 | 65.15 | 64.84 | -0.97 | -1.47 | 21970.68 | 14481.38 | 9.31 |
| 2024-06-12 | 62.54 | 65.81 | 2.62 | 4.15 | 22517.87 | 14597.93 | 9.55 |
| 2024-06-11 | 63.50 | 63.19 | -0.91 | -1.42 | 15574.16 | 9689.47 | 6.60 |
| 2024-06-07 | 64.00 | 64.10 | -0.06 | -0.09 | 18413.96 | 11620.96 | 7.81 |
| 2024-06-06 | 60.70 | 64.16 | 2.68 | 4.36 | 33343.93 | 21325.58 | 14.13 |
| 2024-06-05 | 58.87 | 61.48 | 2.56 | 4.35 | 18196.37 | 11298.46 | 7.71 |
| 2024-06-04 | 60.45 | 58.92 | -1.81 | -2.98 | 8963.71 | 5277.73 | 3.80 |
| 2024-06-03 | 61.11 | 60.73 | -0.37 | -0.61 | 8684.91 | 5271.06 | 3.68 |
| 2024-05-31 | 59.10 | 61.10 | 2.35 | 4.00 | 10277.05 | 6217.57 | 4.36 |
| 2024-05-30 | 59.80 | 58.75 | -1.07 | -1.79 | 4497.63 | 2659.19 | 1.91 |
| 2024-05-29 | 59.31 | 59.82 | 0.51 | 0.86 | 5911.70 | 3555.61 | 2.51 |
| 2024-05-28 | 59.57 | 59.31 | -0.67 | -1.12 | 5730.85 | 3409.49 | 2.43 |
| 2024-05-27 | 60.87 | 59.98 | -0.40 | -0.66 | 13560.16 | 7957.31 | 5.75 |
| 2024-05-24 | 61.59 | 60.38 | -1.71 | -2.75 | 10769.12 | 6537.27 | 4.57 |
| 2024-05-23 | 61.84 | 62.09 | 0.73 | 1.19 | 14235.65 | 8818.64 | 6.03 |
| 2024-05-22 | 59.70 | 61.36 | 1.76 | 2.95 | 9756.94 | 5936.40 | 4.14 |
| 2024-05-21 | 60.89 | 59.60 | -1.14 | -1.88 | 4211.33 | 2519.65 | 1.79 |
| 2024-05-20 | 60.10 | 60.74 | 0.64 | 1.07 | 4463.53 | 2697.29 | 1.89 |
| 2024-05-17 | 59.15 | 60.10 | 0.78 | 1.32 | 4223.69 | 2515.36 | 1.79 |
| 2024-05-16 | 59.44 | 59.32 | -0.03 | -0.05 | 3940.49 | 2346.30 | 1.67 |
| 2024-05-15 | 59.81 | 59.35 | -0.67 | -1.12 | 3471.05 | 2067.27 | 1.47 |
| 2024-05-14 | 59.49 | 60.02 | 0.57 | 0.96 | 3331.85 | 2005.40 | 1.41 |
日K线
周K线
月K线
