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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.51 | 18.51 | 18.18 | 18.38 | -1.13% | 0.64 | 2.75% |
| 2026-04-21 | 18.20 | 19.05 | 18.11 | 18.59 | +1.97% | 1.06 | 4.48% |
| 2026-04-20 | 18.06 | 18.29 | 17.96 | 18.23 | +0.83% | 0.34 | 1.49% |
| 2026-04-17 | 18.19 | 18.20 | 17.97 | 18.08 | -0.99% | 0.32 | 1.38% |
| 2026-04-16 | 18.07 | 18.31 | 18.05 | 18.26 | +1.22% | 0.37 | 1.61% |
| 2026-04-15 | 18.23 | 18.36 | 17.96 | 18.04 | -1.04% | 0.29 | 1.24% |
| 2026-04-14 | 18.50 | 18.51 | 18.07 | 18.23 | +0.28% | 0.29 | 1.24% |
| 2026-04-13 | 18.04 | 18.20 | 17.90 | 18.18 | -0.11% | 0.31 | 1.37% |
| 2026-04-10 | 18.05 | 18.53 | 17.88 | 18.20 | +2.02% | 0.51 | 2.18% |
| 2026-04-09 | 18.03 | 18.18 | 17.75 | 17.84 | -2.19% | 0.35 | 1.56% |
| 2026-04-08 | 17.95 | 18.33 | 17.80 | 18.24 | +3.99% | 0.51 | 2.20% |
| 2026-04-07 | 17.60 | 17.80 | 17.41 | 17.54 | +0.11% | 0.28 | 1.23% |
| 2026-04-03 | 18.21 | 18.24 | 17.52 | 17.52 | -2.88% | 0.34 | 1.50% |
| 2026-04-02 | 18.30 | 18.34 | 17.92 | 18.04 | -1.42% | 0.39 | 1.69% |
| 2026-04-01 | 18.53 | 18.53 | 18.23 | 18.30 | +0.44% | 0.36 | 1.53% |
| 2026-03-31 | 18.40 | 18.61 | 18.22 | 18.22 | -1.35% | 0.34 | 1.44% |
| 2026-03-30 | 18.31 | 18.57 | 18.25 | 18.47 | -1.23% | 0.45 | 1.95% |
| 2026-03-27 | 18.84 | 18.98 | 18.65 | 18.70 | -1.48% | 0.76 | 3.20% |
| 2026-03-26 | 18.45 | 19.99 | 18.26 | 18.98 | +2.43% | 1.28 | 5.27% |
| 2026-03-25 | 18.23 | 18.59 | 18.21 | 18.53 | +1.70% | 0.38 | 1.63% |