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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.95 | 23.20 | 22.60 | 23.04 | -1.58% | 1.75 | 6.03% |
| 2025-10-22 | 23.01 | 23.90 | 22.50 | 23.41 | +0.56% | 3.10 | 10.59% |
| 2025-10-21 | 23.77 | 23.77 | 23.07 | 23.28 | -0.89% | 2.66 | 9.01% |
| 2025-10-20 | 22.64 | 23.50 | 22.64 | 23.49 | +3.75% | 3.39 | 11.53% |
| 2025-10-17 | 22.58 | 23.18 | 22.26 | 22.64 | +0.58% | 2.34 | 8.09% |
| 2025-10-16 | 23.00 | 23.19 | 22.44 | 22.51 | -2.93% | 1.79 | 6.24% |
| 2025-10-15 | 23.28 | 23.45 | 22.70 | 23.19 | -1.36% | 3.00 | 10.24% |
| 2025-10-14 | 22.88 | 23.80 | 22.50 | 23.51 | +3.25% | 4.64 | 15.73% |
| 2025-10-13 | 21.53 | 22.98 | 21.50 | 22.77 | -0.39% | 2.43 | 8.48% |
| 2025-10-10 | 22.66 | 23.32 | 22.30 | 22.86 | +0.97% | 5.11 | 17.62% |
| 2025-10-09 | 20.60 | 22.64 | 20.37 | 22.64 | +10.01% | 2.58 | 9.22% |
| 2025-09-30 | 20.68 | 20.89 | 20.58 | 20.58 | 0.00% | 0.57 | 2.15% |
| 2025-09-29 | 21.01 | 21.12 | 20.57 | 20.58 | -1.91% | 0.70 | 2.68% |
| 2025-09-26 | 21.30 | 21.53 | 20.98 | 20.98 | -2.51% | 0.60 | 2.22% |
| 2025-09-25 | 21.41 | 21.76 | 21.32 | 21.52 | +0.65% | 0.81 | 2.95% |
| 2025-09-24 | 20.93 | 21.45 | 20.76 | 21.38 | +2.05% | 0.76 | 2.81% |
| 2025-09-23 | 21.38 | 21.38 | 20.37 | 20.95 | -1.60% | 0.87 | 3.30% |
| 2025-09-22 | 21.37 | 21.60 | 21.21 | 21.29 | -0.42% | 0.60 | 2.20% |
| 2025-09-19 | 21.42 | 21.63 | 21.28 | 21.38 | -0.37% | 0.57 | 2.11% |
| 2025-09-18 | 22.09 | 22.09 | 21.29 | 21.46 | -2.72% | 1.17 | 4.25% |