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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.19 | 21.38 | 21.00 | 21.23 | -0.23% | 1.36 | 5.05% |
| 2025-07-22 | 21.44 | 21.66 | 21.13 | 21.28 | -1.02% | 1.60 | 5.90% |
| 2025-07-21 | 21.68 | 21.95 | 21.42 | 21.50 | -0.97% | 2.20 | 8.05% |
| 2025-07-18 | 21.46 | 22.48 | 21.29 | 21.71 | +1.64% | 3.85 | 13.91% |
| 2025-07-17 | 21.15 | 21.40 | 21.15 | 21.36 | +0.66% | 1.93 | 7.16% |
| 2025-07-16 | 21.30 | 21.41 | 20.94 | 21.22 | +0.14% | 2.62 | 9.73% |
| 2025-07-15 | 21.06 | 21.31 | 20.78 | 21.19 | -0.52% | 2.28 | 8.56% |
| 2025-07-14 | 21.21 | 21.50 | 21.05 | 21.30 | +0.66% | 2.77 | 10.28% |
| 2025-07-11 | 21.86 | 21.99 | 20.91 | 21.16 | -1.72% | 5.71 | 21.06% |
| 2025-07-10 | 19.47 | 21.53 | 19.47 | 21.53 | +10.02% | 2.96 | 11.13% |
| 2025-07-09 | 19.56 | 19.80 | 19.41 | 19.57 | +0.31% | 0.76 | 3.05% |
| 2025-07-08 | 19.24 | 19.52 | 19.15 | 19.51 | +1.40% | 0.66 | 2.67% |
| 2025-07-07 | 19.25 | 19.30 | 19.00 | 19.24 | -0.16% | 0.54 | 2.23% |
| 2025-07-04 | 19.48 | 19.71 | 19.25 | 19.27 | -2.82% | 1.00 | 4.06% |
| 2025-07-03 | 19.75 | 19.98 | 19.68 | 19.83 | +0.20% | 0.41 | 1.63% |
| 2025-07-02 | 20.02 | 20.02 | 19.62 | 19.79 | -1.20% | 0.57 | 2.26% |
| 2025-07-01 | 20.13 | 20.29 | 19.80 | 20.03 | -0.89% | 0.77 | 3.01% |
| 2025-06-30 | 19.84 | 20.25 | 19.84 | 20.21 | +1.66% | 0.83 | 3.25% |
| 2025-06-27 | 19.79 | 20.02 | 19.73 | 19.88 | +0.35% | 0.60 | 2.36% |
| 2025-06-26 | 19.90 | 20.17 | 19.71 | 19.81 | -0.30% | 0.78 | 3.08% |