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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.02 | 21.10 | 20.51 | 20.59 | -1.34% | 0.77 | 2.93% |
| 2026-02-13 | 20.97 | 21.41 | 20.87 | 20.87 | -1.00% | 0.93 | 3.47% |
| 2026-02-12 | 20.90 | 21.68 | 20.61 | 21.08 | +1.20% | 1.29 | 4.80% |
| 2026-02-11 | 21.00 | 21.00 | 20.76 | 20.83 | -0.76% | 0.57 | 2.15% |
| 2026-02-10 | 20.69 | 21.17 | 20.67 | 20.99 | +1.45% | 1.13 | 4.23% |
| 2026-02-09 | 20.39 | 20.76 | 20.25 | 20.69 | +2.73% | 0.76 | 2.91% |
| 2026-02-06 | 20.18 | 20.37 | 20.02 | 20.14 | -0.84% | 0.53 | 2.07% |
| 2026-02-05 | 20.27 | 20.55 | 20.25 | 20.31 | -0.39% | 0.49 | 1.90% |
| 2026-02-04 | 20.42 | 20.49 | 20.23 | 20.39 | -0.15% | 0.61 | 2.37% |
| 2026-02-03 | 20.33 | 20.48 | 20.12 | 20.42 | +0.89% | 0.66 | 2.56% |
| 2026-02-02 | 20.28 | 20.64 | 20.20 | 20.24 | -1.08% | 0.91 | 3.49% |
| 2026-01-30 | 20.68 | 21.22 | 20.25 | 20.46 | +1.64% | 1.68 | 6.39% |
| 2026-01-29 | 19.90 | 20.48 | 19.50 | 20.13 | +0.90% | 1.09 | 4.24% |
| 2026-01-28 | 20.20 | 20.38 | 19.90 | 19.95 | -1.24% | 0.77 | 3.02% |
| 2026-01-27 | 20.00 | 20.20 | 19.56 | 20.20 | +0.85% | 1.10 | 4.35% |
| 2026-01-26 | 21.25 | 21.25 | 19.89 | 20.03 | -5.87% | 2.66 | 10.25% |
| 2026-01-23 | 21.00 | 21.29 | 20.93 | 21.28 | +1.24% | 0.88 | 3.26% |
| 2026-01-22 | 20.97 | 21.23 | 20.86 | 21.02 | -0.24% | 0.78 | 2.91% |
| 2026-01-21 | 20.84 | 21.24 | 20.70 | 21.07 | +0.33% | 0.75 | 2.82% |
| 2026-01-20 | 21.40 | 21.51 | 20.91 | 21.00 | -1.69% | 1.07 | 3.99% |