竞业达 sz.003005
16.32
+0.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.28 | 16.43 | 15.95 | 16.32 | +0.18% | 0.38 | 1.87% |
| 2026-05-22 | 16.11 | 16.32 | 15.88 | 16.29 | +1.50% | 0.44 | 2.15% |
| 2026-05-21 | 16.88 | 17.12 | 16.01 | 16.05 | -5.20% | 0.76 | 3.65% |
| 2026-05-20 | 17.76 | 17.76 | 16.93 | 16.93 | -5.37% | 0.77 | 3.51% |
| 2026-05-19 | 17.47 | 17.98 | 17.42 | 17.89 | +1.94% | 0.50 | 2.22% |
| 2026-05-18 | 17.42 | 17.65 | 17.16 | 17.55 | 0.00% | 0.41 | 1.85% |
| 2026-05-15 | 17.74 | 17.85 | 17.47 | 17.55 | -2.82% | 0.71 | 3.17% |
| 2026-05-14 | 17.91 | 18.88 | 17.52 | 18.06 | +0.84% | 1.09 | 4.80% |
| 2026-05-13 | 17.95 | 18.05 | 17.79 | 17.91 | -0.22% | 0.47 | 2.09% |
| 2026-05-12 | 18.40 | 18.40 | 17.91 | 17.95 | -2.60% | 0.51 | 2.21% |
| 2026-05-11 | 18.50 | 18.58 | 18.25 | 18.43 | -0.05% | 0.46 | 1.97% |
| 2026-05-08 | 18.33 | 18.57 | 18.33 | 18.44 | +0.38% | 0.37 | 1.59% |
| 2026-05-07 | 18.31 | 18.37 | 18.18 | 18.37 | +0.44% | 0.38 | 1.63% |
| 2026-05-06 | 18.12 | 18.38 | 18.01 | 18.29 | +1.95% | 0.41 | 1.76% |
| 2026-04-30 | 17.98 | 18.16 | 17.92 | 17.94 | -0.11% | 0.33 | 1.43% |
| 2026-04-29 | 17.66 | 18.15 | 17.61 | 17.96 | +0.62% | 0.40 | 1.75% |
| 2026-04-28 | 18.43 | 18.44 | 17.81 | 17.85 | -2.94% | 0.50 | 2.16% |
| 2026-04-27 | 18.08 | 18.42 | 17.76 | 18.39 | +0.88% | 0.52 | 2.25% |
| 2026-04-24 | 17.99 | 18.34 | 17.91 | 18.23 | +1.28% | 0.45 | 1.93% |
| 2026-04-23 | 18.28 | 18.37 | 17.96 | 18.00 | -2.07% | 0.51 | 2.23% |