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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.61 | 19.90 | 19.44 | 19.87 | +1.38% | 0.80 | 3.19% |
| 2025-06-24 | 18.96 | 19.63 | 18.96 | 19.60 | +3.38% | 0.88 | 3.58% |
| 2025-06-23 | 18.46 | 18.97 | 18.35 | 18.96 | +0.58% | 0.87 | 3.67% |
| 2025-06-20 | 19.40 | 19.61 | 18.80 | 18.85 | -2.84% | 0.68 | 2.79% |
| 2025-06-19 | 19.84 | 20.00 | 19.32 | 19.40 | -2.22% | 0.70 | 2.80% |
| 2025-06-18 | 20.03 | 20.11 | 19.73 | 19.84 | -1.20% | 0.61 | 2.43% |
| 2025-06-17 | 20.20 | 20.30 | 19.95 | 20.08 | -0.99% | 0.55 | 2.14% |
| 2025-06-16 | 19.80 | 20.28 | 19.69 | 20.28 | +2.01% | 0.83 | 3.24% |
| 2025-06-13 | 20.46 | 20.51 | 19.80 | 19.88 | -3.31% | 0.97 | 3.80% |
| 2025-06-12 | 20.56 | 20.85 | 20.40 | 20.56 | -0.58% | 0.76 | 2.89% |
| 2025-06-11 | 20.70 | 20.99 | 20.60 | 20.68 | -0.10% | 0.84 | 3.18% |
| 2025-06-10 | 21.25 | 21.30 | 20.43 | 20.70 | -2.63% | 1.29 | 4.87% |
| 2025-06-09 | 20.95 | 21.50 | 20.95 | 21.26 | +1.24% | 1.74 | 6.44% |
| 2025-06-06 | 21.07 | 21.15 | 20.56 | 21.00 | -3.67% | 2.45 | 9.27% |
| 2025-06-05 | 21.67 | 21.94 | 21.50 | 21.80 | +0.60% | 1.35 | 6.01% |
| 2025-06-04 | 21.18 | 22.49 | 20.97 | 21.67 | +1.78% | 2.11 | 9.40% |
| 2025-06-03 | 20.76 | 21.39 | 20.68 | 21.29 | +2.11% | 0.67 | 3.06% |
| 2025-05-30 | 21.35 | 21.47 | 20.72 | 20.85 | -2.80% | 0.66 | 3.04% |
| 2025-05-29 | 20.33 | 21.45 | 20.20 | 21.45 | +5.56% | 1.21 | 5.56% |
| 2025-05-28 | 20.73 | 20.95 | 20.25 | 20.32 | -1.98% | 0.52 | 2.47% |