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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.36 | 21.58 | 21.18 | 21.36 | -0.65% | 0.85 | 3.12% |
| 2026-01-16 | 21.95 | 22.07 | 21.15 | 21.50 | -2.49% | 1.53 | 5.60% |
| 2026-01-15 | 22.49 | 22.57 | 21.82 | 22.05 | -3.03% | 1.99 | 7.08% |
| 2026-01-14 | 22.26 | 23.25 | 22.26 | 22.74 | +1.56% | 3.59 | 12.42% |
| 2026-01-13 | 22.75 | 23.30 | 22.09 | 22.39 | -0.58% | 4.21 | 14.53% |
| 2026-01-12 | 21.73 | 22.60 | 21.60 | 22.52 | +5.48% | 3.29 | 11.69% |
| 2026-01-09 | 21.31 | 21.38 | 20.95 | 21.35 | +0.19% | 1.69 | 6.30% |
| 2026-01-08 | 20.37 | 21.99 | 20.35 | 21.31 | +4.05% | 2.22 | 8.25% |
| 2026-01-07 | 20.72 | 20.83 | 20.45 | 20.48 | -1.30% | 0.80 | 3.06% |
| 2026-01-06 | 20.55 | 20.83 | 20.48 | 20.75 | +1.02% | 0.90 | 3.42% |
| 2026-01-05 | 20.13 | 20.62 | 20.08 | 20.54 | +0.74% | 0.90 | 3.47% |
| 2025-12-31 | 20.73 | 20.99 | 20.38 | 20.39 | +1.70% | 1.07 | 4.11% |
| 2025-12-30 | 20.23 | 20.30 | 20.04 | 20.05 | -1.13% | 0.59 | 2.30% |
| 2025-12-29 | 20.20 | 20.47 | 20.15 | 20.28 | 0.00% | 0.58 | 2.25% |
| 2025-12-26 | 20.25 | 20.44 | 20.09 | 20.28 | -0.29% | 0.59 | 2.28% |
| 2025-12-25 | 20.16 | 20.34 | 20.16 | 20.34 | +0.74% | 0.42 | 1.63% |
| 2025-12-24 | 20.08 | 20.34 | 20.01 | 20.19 | +0.50% | 0.46 | 1.78% |
| 2025-12-23 | 20.51 | 20.52 | 20.06 | 20.09 | -2.10% | 0.69 | 2.67% |
| 2025-12-22 | 20.71 | 20.75 | 20.29 | 20.52 | +0.05% | 0.84 | 3.21% |
| 2025-12-19 | 20.55 | 20.68 | 20.18 | 20.51 | +2.24% | 1.12 | 4.32% |