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
2026-09-16	14.00	14.37	0.29	2.06%	13.88	14.85	140185	20178	10.45%
2026-09-15	14.50	14.08	-0.40	-2.76%	14.05	14.65	137445	19680	10.24%
2026-09-14	14.67	14.48	-0.31	-2.10%	14.30	14.75	134826	19535	10.05%
2026-09-11	15.28	14.79	-0.92	-5.86%	14.65	15.43	220162	32807	16.41%
2026-09-10	16.30	15.71	-1.14	-6.77%	15.24	16.33	314367	49450	23.43%
2026-09-09	18.11	16.85	-1.87	-9.99%	16.85	18.37	243604	41993	18.15%
2026-09-08	19.58	18.72	-0.46	-2.40%	18.30	20.11	483920	92587	36.06%
2026-09-07	17.64	19.18	0.70	3.79%	17.50	19.39	455949	85483	33.98%
2026-09-04	18.48	18.48	-2.05	-9.99%	18.48	20.12	472560	89505	35.21%
2026-09-03	20.36	20.53	0.53	2.65%	19.00	22.00	631433	132141	47.05%
2026-09-02	20.00	20.00	1.82	10.01%	20.00	20.00	43921	8784	3.27%
2026-09-01	18.18	18.18	1.65	9.98%	18.18	18.18	40514	7365	3.02%
2026-08-31	15.03	16.53	1.50	9.98%	14.55	16.53	251556	39600	18.75%
2026-08-28	13.64	15.03	1.37	10.03%	13.64	15.03	60973	9033	4.80%
2026-08-27	13.59	13.66	0.01	0.07%	13.56	14.04	22853	3141	1.80%
2026-08-26	13.68	13.65	-0.04	-0.29%	13.50	13.74	20166	2747	1.59%
2026-08-25	13.13	13.69	0.36	2.70%	13.13	13.72	26372	3565	2.08%
2026-08-24	13.39	13.33	-0.06	-0.45%	13.12	13.55	19991	2650	1.57%
2026-08-21	13.53	13.39	-0.14	-1.03%	13.20	13.54	20569	2742	1.62%
2026-08-20	13.40	13.53	0.23	1.73%	13.28	13.57	26376	3553	2.08%
2026-08-19	13.65	13.30	-0.45	-3.27%	13.23	13.70	40105	5359	3.16%
2026-08-18	13.77	13.75	-0.08	-0.58%	13.45	13.90	35704	4863	2.81%
2026-08-17	13.77	13.83	0.07	0.51%	13.54	13.91	25017	3436	1.97%
2026-08-14	13.73	13.76	-0.07	-0.51%	13.50	13.96	28941	3963	2.28%
2026-08-13	14.13	13.83	-0.30	-2.12%	13.83	14.33	45184	6365	3.56%
2026-08-12	13.89	14.13	0.25	1.80%	13.81	14.19	41550	5839	3.27%
2026-08-11	13.99	13.88	-0.01	-0.07%	13.67	14.05	39969	5546	3.15%
2026-08-10	13.84	13.89	0.15	1.09%	13.50	13.92	44045	6064	3.47%
2026-08-07	13.85	13.74	-0.16	-1.15%	13.44	14.12	76528	10503	6.03%
2026-08-06	13.90	13.90	-0.39	-2.73%	13.86	14.38	137760	19456	10.85%
2026-08-05	13.98	14.29	0.45	3.25%	13.90	15.22	164689	23731	12.97%
2026-08-04	13.72	13.84	0.36	2.67%	13.57	13.95	94315	13006	7.43%
2026-08-03	13.44	13.48	0.25	1.89%	13.26	13.88	103811	13946	8.18%
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%