竞业达 (003005) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	12.06	13.23	1.20	9.98%	12.06	13.23	47727	6118	3.76%
2026-07-30	12.22	12.03	-0.21	-1.72%	12.02	12.55	31152	3825	2.45%
2026-07-29	12.00	12.24	0.24	2.00%	11.99	12.32	30918	3769	2.43%
2026-07-28	11.69	12.00	0.29	2.48%	11.60	12.10	39736	4750	3.13%
2026-07-27	11.37	11.71	0.32	2.81%	11.23	11.77	33060	3845	2.60%
2026-07-24	11.67	11.39	-0.40	-3.39%	11.37	11.75	25047	2883	1.97%
2026-07-23	11.74	11.79	0.05	0.43%	11.56	11.86	31576	3699	2.49%
2026-07-22	12.00	11.74	-0.26	-2.17%	11.63	12.08	32219	3805	2.54%
2026-07-21	12.09	12.00	-0.09	-0.74%	11.60	12.21	43842	5222	3.45%
2026-07-20	12.59	12.09	-0.34	-2.74%	11.95	12.83	46776	5788	3.68%
2026-07-17	12.99	12.43	-0.47	-3.64%	12.34	13.15	49710	6320	3.91%
2026-07-16	12.36	12.90	0.46	3.70%	12.23	13.13	55789	7143	4.39%
2026-07-15	12.04	12.44	0.21	1.72%	12.00	12.67	49004	6083	3.86%
2026-07-14	12.05	12.23	0.17	1.41%	11.92	12.35	65089	7886	5.13%
2026-07-13	12.27	12.06	-0.58	-4.59%	12.06	13.08	93542	11640	7.37%
2026-07-10	11.56	12.64	0.53	4.38%	11.29	12.83	148097	17867	11.66%
2026-07-09	12.11	12.11	-1.34	-9.96%	12.11	12.11	11340	1373	0.89%
2026-07-08	13.30	13.45	0.23	1.74%	13.07	13.55	25729	3445	2.03%
2026-07-07	13.50	13.22	-0.34	-2.51%	13.16	13.58	23142	3080	1.82%
2026-07-06	13.56	13.56	-0.05	-0.37%	13.48	13.98	24185	3306	1.90%
2026-07-03	13.64	13.61	0.11	0.81%	13.42	13.75	18625	2535	1.47%
2026-07-02	13.81	13.50	-0.17	-1.24%	13.47	13.91	29766	4063	2.34%
2026-07-01	13.24	13.67	0.43	3.25%	13.10	13.95	43940	5935	3.46%
2026-06-30	13.03	13.24	0.47	3.68%	12.85	13.65	53943	7127	4.25%
2026-06-29	12.90	12.77	-0.11	-0.85%	12.49	12.93	32362	4118	2.55%
2026-06-26	13.01	12.88	-0.34	-2.57%	12.70	13.22	32847	4239	2.59%
2026-06-25	13.56	13.22	-0.41	-3.01%	13.15	13.62	27403	3641	2.16%
2026-06-24	14.31	13.63	-0.68	-4.75%	13.40	14.33	35501	4865	2.80%
2026-06-23	14.30	14.31	0.01	0.07%	14.13	14.66	28308	4073	2.23%
2026-06-22	14.01	14.30	0.06	0.42%	13.67	14.36	30480	4257	2.40%
2026-06-18	14.16	14.24	0.02	0.14%	13.85	14.35	19998	2831	1.57%
2026-06-17	14.50	14.22	-0.35	-2.40%	14.10	14.51	29122	4142	2.29%
2026-06-16	14.72	14.57	-0.25	-1.69%	14.33	14.79	29673	4297	2.34%
2026-06-15	14.98	14.82	-0.03	-0.20%	14.72	15.18	24745	3686	1.95%
2026-06-12	15.11	14.85	-0.01	-0.07%	14.61	15.11	32820	4877	2.58%
2026-06-11	15.28	14.86	-0.59	-3.82%	14.79	15.43	22955	3439	1.81%
2026-06-10	15.33	15.45	0.09	0.59%	15.17	16.10	32739	5121	2.58%
2026-06-09	15.12	15.36	0.24	1.59%	14.99	15.60	27868	4278	2.19%
2026-06-08	14.80	15.12	0.05	0.33%	14.70	15.35	25525	3857	2.01%
2026-06-05	14.59	15.07	0.39	2.66%	14.57	15.28	34144	5112	2.69%
2026-06-04	15.09	14.68	-0.42	-2.78%	14.55	15.16	27392	4048	2.16%
2026-06-03	15.60	15.10	-0.50	-3.21%	15.06	15.60	30654	4678	2.41%
2026-06-02	15.95	15.60	-0.50	-3.11%	15.50	16.05	28483	4464	2.24%
2026-06-01	15.28	16.10	0.73	4.75%	15.19	16.50	46506	7432	3.66%
2026-05-29	15.82	15.37	-0.53	-3.33%	15.30	15.94	27587	4296	2.17%
2026-05-28	16.01	15.90	-0.04	-0.25%	15.60	16.30	33101	5257	2.61%
2026-05-27	16.23	16.01	-0.26	-1.60%	15.94	16.26	22748	3655	1.79%
2026-05-26	16.20	16.27	-0.05	-0.31%	16.08	16.37	19541	3168	1.54%
2026-05-25	16.28	16.32	0.03	0.18%	15.95	16.43	23684	3825	1.87%
2026-05-22	16.11	16.29	0.24	1.50%	15.88	16.32	27331	4413	2.15%
2026-05-21	16.88	16.05	-0.88	-5.20%	16.01	17.12	46407	7649	3.65%
2026-05-20	17.76	16.93	-0.96	-5.37%	16.93	17.76	44531	7680	3.51%
2026-05-19	17.47	17.89	0.34	1.94%	17.42	17.98	28205	5022	2.22%
2026-05-18	17.42	17.55	0.00	0.00%	17.16	17.65	23553	4105	1.85%
2026-05-15	17.74	17.55	-0.51	-2.82%	17.47	17.85	40305	7116	3.17%
2026-05-14	17.91	18.06	0.15	0.84%	17.52	18.88	60895	10940	4.80%
2026-05-13	17.95	17.91	-0.04	-0.22%	17.79	18.05	26541	4749	2.09%
2026-05-12	18.40	17.95	-0.48	-2.60%	17.91	18.40	28000	5053	2.21%
2026-05-11	18.50	18.43	-0.01	-0.05%	18.25	18.58	25054	4602	1.97%
2026-05-08	18.33	18.44	0.07	0.38%	18.33	18.57	20199	3732	1.59%
2026-05-07	18.31	18.37	0.08	0.44%	18.18	18.37	20759	3799	1.63%
2026-05-06	18.12	18.29	0.35	1.95%	18.01	18.38	22371	4085	1.76%
2026-04-30	17.98	17.94	-0.02	-0.11%	17.92	18.16	18177	3280	1.43%
2026-04-29	17.66	17.96	0.11	0.62%	17.61	18.15	22253	4006	1.75%
2026-04-28	18.43	17.85	-0.54	-2.94%	17.81	18.44	27459	4958	2.16%
2026-04-27	18.08	18.39	0.16	0.88%	17.76	18.42	28575	5175	2.25%
2026-04-24	17.99	18.23	0.23	1.28%	17.91	18.34	24531	4455	1.93%
2026-04-23	18.28	18.00	-0.38	-2.07%	17.96	18.37	28284	5113	2.23%