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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.24 | 18.33 | 17.72 | 18.22 | +1.73% | 0.42 | 1.83% |
| 2026-03-23 | 18.80 | 18.91 | 17.88 | 17.91 | -6.28% | 0.76 | 3.28% |
| 2026-03-20 | 20.00 | 20.00 | 19.07 | 19.11 | -3.53% | 0.84 | 3.42% |
| 2026-03-19 | 19.71 | 20.10 | 19.70 | 19.81 | -1.93% | 0.74 | 2.92% |
| 2026-03-18 | 19.53 | 20.43 | 19.37 | 20.20 | +3.01% | 1.32 | 5.18% |
| 2026-03-17 | 19.61 | 19.68 | 19.20 | 19.61 | 0.00% | 0.55 | 2.21% |
| 2026-03-16 | 19.47 | 19.65 | 19.42 | 19.61 | +0.36% | 0.34 | 1.38% |
| 2026-03-13 | 19.82 | 19.82 | 19.47 | 19.54 | -1.46% | 0.48 | 1.94% |
| 2026-03-12 | 19.98 | 20.11 | 19.80 | 19.83 | -1.00% | 0.41 | 1.63% |
| 2026-03-11 | 20.30 | 20.38 | 20.00 | 20.03 | -1.33% | 0.48 | 1.87% |
| 2026-03-10 | 20.35 | 20.55 | 20.17 | 20.30 | +1.10% | 0.53 | 2.05% |
| 2026-03-09 | 19.80 | 20.19 | 19.64 | 20.08 | +0.20% | 0.49 | 1.94% |
| 2026-03-06 | 19.76 | 20.07 | 19.74 | 20.04 | +0.45% | 0.41 | 1.63% |
| 2026-03-05 | 20.07 | 20.26 | 19.90 | 19.95 | -0.60% | 0.71 | 2.77% |
| 2026-03-04 | 19.65 | 20.70 | 19.25 | 20.07 | +2.35% | 0.90 | 3.56% |
| 2026-03-03 | 20.13 | 20.35 | 19.58 | 19.61 | -2.58% | 0.70 | 2.77% |
| 2026-03-02 | 20.54 | 20.69 | 20.10 | 20.13 | -3.68% | 1.03 | 3.99% |
| 2026-02-27 | 20.45 | 20.93 | 20.45 | 20.90 | +2.45% | 1.05 | 3.99% |
| 2026-02-26 | 20.55 | 20.62 | 20.33 | 20.40 | -0.49% | 0.59 | 2.26% |
| 2026-02-25 | 20.58 | 20.74 | 20.46 | 20.50 | -0.44% | 0.68 | 2.61% |