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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.88 | 20.88 | 20.31 | 20.73 | +0.29% | 0.53 | 2.51% |
| 2025-05-26 | 20.35 | 20.68 | 20.31 | 20.67 | +1.95% | 0.53 | 2.46% |
| 2025-05-23 | 20.71 | 20.83 | 20.25 | 20.27 | -1.88% | 0.63 | 2.92% |
| 2025-05-22 | 20.96 | 21.14 | 20.63 | 20.66 | -1.42% | 0.50 | 2.28% |
| 2025-05-21 | 21.07 | 21.12 | 20.76 | 20.96 | -0.84% | 0.53 | 2.43% |
| 2025-05-20 | 20.96 | 21.18 | 20.78 | 21.14 | +0.37% | 0.47 | 2.15% |
| 2025-05-19 | 20.83 | 21.12 | 20.59 | 21.06 | +0.98% | 0.56 | 2.55% |
| 2025-05-16 | 21.09 | 21.09 | 20.77 | 20.85 | -0.27% | 0.64 | 2.92% |
| 2025-05-15 | 21.85 | 21.85 | 20.91 | 20.91 | -4.39% | 1.03 | 4.67% |
| 2025-05-14 | 21.80 | 22.10 | 21.56 | 21.87 | +0.19% | 0.75 | 3.31% |
| 2025-05-13 | 22.11 | 22.25 | 21.76 | 21.83 | -0.26% | 0.77 | 3.35% |
| 2025-05-12 | 22.13 | 22.17 | 21.73 | 21.89 | +0.23% | 0.86 | 3.76% |
| 2025-05-09 | 22.20 | 22.50 | 21.80 | 21.84 | -2.03% | 0.88 | 3.81% |
| 2025-05-08 | 21.76 | 22.53 | 21.70 | 22.29 | +1.45% | 1.05 | 4.50% |
| 2025-05-07 | 22.46 | 22.59 | 21.70 | 21.97 | -1.43% | 1.20 | 5.21% |
| 2025-05-06 | 21.76 | 22.29 | 21.69 | 22.29 | +2.90% | 1.09 | 4.72% |