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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.98 | 24.98 | 24.61 | 24.84 | -0.68% | 2.05 | 6.53% |
| 2025-08-19 | 24.70 | 25.27 | 24.28 | 25.01 | +0.97% | 4.02 | 12.81% |
| 2025-08-18 | 24.75 | 25.00 | 24.39 | 24.77 | +0.12% | 3.94 | 12.56% |
| 2025-08-15 | 23.60 | 24.92 | 23.44 | 24.74 | +4.04% | 4.47 | 14.45% |
| 2025-08-14 | 23.48 | 23.89 | 23.21 | 23.78 | +1.71% | 2.68 | 8.93% |
| 2025-08-13 | 23.23 | 23.58 | 23.18 | 23.38 | +0.26% | 1.88 | 6.32% |
| 2025-08-12 | 23.66 | 23.73 | 23.16 | 23.32 | -2.26% | 2.19 | 7.37% |
| 2025-08-11 | 23.38 | 23.87 | 23.06 | 23.86 | -0.08% | 2.64 | 8.88% |
| 2025-08-08 | 24.70 | 25.60 | 23.50 | 23.88 | -2.21% | 3.80 | 12.15% |
| 2025-08-07 | 24.15 | 24.49 | 23.83 | 24.42 | +0.04% | 2.96 | 9.69% |
| 2025-08-06 | 24.36 | 25.24 | 24.22 | 24.41 | -0.45% | 4.59 | 14.71% |
| 2025-08-05 | 23.55 | 24.76 | 23.32 | 24.52 | +4.16% | 4.72 | 15.42% |
| 2025-08-04 | 23.60 | 23.64 | 23.13 | 23.54 | -2.04% | 2.48 | 8.34% |
| 2025-08-01 | 23.92 | 24.08 | 23.43 | 24.03 | -1.35% | 3.90 | 12.95% |
| 2025-07-31 | 23.10 | 25.60 | 22.78 | 24.36 | +4.06% | 7.00 | 23.03% |
| 2025-07-30 | 23.02 | 23.88 | 22.84 | 23.41 | +1.25% | 4.20 | 14.18% |
| 2025-07-29 | 22.98 | 23.28 | 22.68 | 23.12 | +0.17% | 4.10 | 13.97% |
| 2025-07-28 | 24.00 | 24.34 | 22.81 | 23.08 | -1.49% | 8.45 | 28.38% |
| 2025-07-25 | 21.35 | 23.43 | 21.20 | 23.43 | +10.00% | 5.78 | 19.95% |
| 2025-07-24 | 21.17 | 21.40 | 21.11 | 21.30 | +0.33% | 1.32 | 4.89% |