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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.17 | 22.30 | 22.06 | 22.06 | -0.63% | 0.69 | 2.45% |
| 2025-09-16 | 21.82 | 22.20 | 21.76 | 22.20 | +1.37% | 0.76 | 2.72% |
| 2025-09-15 | 22.29 | 22.29 | 21.76 | 21.90 | -1.71% | 0.88 | 3.17% |
| 2025-09-12 | 22.36 | 22.61 | 22.25 | 22.28 | -0.98% | 0.83 | 2.93% |
| 2025-09-11 | 22.20 | 22.51 | 22.07 | 22.50 | +1.35% | 0.97 | 3.41% |
| 2025-09-10 | 22.06 | 22.38 | 22.06 | 22.20 | -0.31% | 0.76 | 2.70% |
| 2025-09-09 | 22.04 | 22.53 | 21.66 | 22.27 | +1.09% | 1.30 | 4.63% |
| 2025-09-08 | 21.50 | 22.07 | 21.50 | 22.03 | +1.61% | 0.84 | 3.05% |
| 2025-09-05 | 21.29 | 21.71 | 21.09 | 21.68 | +1.98% | 0.93 | 3.41% |
| 2025-09-04 | 22.01 | 22.28 | 21.03 | 21.26 | -3.80% | 1.07 | 3.89% |
| 2025-09-03 | 22.43 | 22.64 | 22.00 | 22.10 | -1.52% | 0.73 | 2.56% |
| 2025-09-02 | 22.87 | 22.87 | 22.11 | 22.44 | -1.88% | 1.07 | 3.77% |
| 2025-09-01 | 22.38 | 22.99 | 22.38 | 22.87 | +2.19% | 1.26 | 4.36% |
| 2025-08-29 | 22.52 | 22.79 | 22.20 | 22.38 | -0.58% | 1.24 | 4.34% |
| 2025-08-28 | 23.20 | 23.40 | 21.98 | 22.51 | -3.89% | 2.58 | 8.99% |
| 2025-08-27 | 23.98 | 24.68 | 23.42 | 23.42 | -2.17% | 2.31 | 7.62% |
| 2025-08-26 | 24.17 | 24.36 | 23.55 | 23.94 | -1.16% | 1.88 | 6.15% |
| 2025-08-25 | 24.51 | 24.61 | 24.12 | 24.22 | -0.57% | 2.03 | 6.58% |
| 2025-08-22 | 24.12 | 24.42 | 24.10 | 24.36 | +0.99% | 1.71 | 5.54% |
| 2025-08-21 | 24.84 | 24.96 | 24.03 | 24.12 | -2.90% | 2.30 | 7.42% |