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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.08 | 21.99 | 20.94 | 21.50 | +1.99% | 1.53 | 5.60% |
| 2025-11-19 | 21.30 | 21.51 | 20.95 | 21.08 | -1.26% | 0.76 | 2.82% |
| 2025-11-18 | 21.17 | 21.60 | 21.05 | 21.35 | +0.66% | 1.06 | 3.92% |
| 2025-11-17 | 20.84 | 21.33 | 20.83 | 21.21 | +1.73% | 0.71 | 2.63% |
| 2025-11-14 | 20.79 | 21.10 | 20.75 | 20.85 | -0.43% | 0.57 | 2.14% |
| 2025-11-13 | 20.86 | 21.00 | 20.69 | 20.94 | +0.10% | 0.56 | 2.12% |
| 2025-11-12 | 21.24 | 21.36 | 20.79 | 20.92 | -1.60% | 0.77 | 2.89% |
| 2025-11-11 | 21.22 | 21.35 | 21.10 | 21.26 | +0.19% | 0.54 | 1.99% |
| 2025-11-10 | 21.00 | 21.27 | 20.96 | 21.22 | +1.00% | 0.56 | 2.07% |
| 2025-11-07 | 21.31 | 21.31 | 21.01 | 21.01 | -1.41% | 0.74 | 2.75% |
| 2025-11-06 | 21.50 | 21.62 | 21.21 | 21.31 | -0.88% | 0.68 | 2.51% |
| 2025-11-05 | 21.26 | 21.60 | 21.26 | 21.50 | -0.56% | 0.64 | 2.35% |
| 2025-11-04 | 21.62 | 21.88 | 21.41 | 21.62 | -0.55% | 0.80 | 2.93% |
| 2025-11-03 | 21.79 | 21.80 | 21.46 | 21.74 | +0.46% | 0.82 | 3.00% |
| 2025-10-31 | 21.18 | 21.67 | 21.15 | 21.64 | +1.93% | 1.02 | 3.75% |
| 2025-10-30 | 21.70 | 21.70 | 21.21 | 21.23 | -1.53% | 1.19 | 4.38% |
| 2025-10-29 | 21.57 | 21.71 | 21.27 | 21.56 | -0.19% | 1.18 | 4.34% |
| 2025-10-28 | 22.33 | 22.35 | 21.19 | 21.60 | -4.89% | 2.50 | 9.06% |
| 2025-10-27 | 23.14 | 23.39 | 22.70 | 22.71 | -2.28% | 2.21 | 7.58% |
| 2025-10-24 | 22.92 | 23.39 | 22.92 | 23.24 | +0.87% | 2.18 | 7.41% |