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
2026-04-30	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%
2026-04-22	18.51	18.38	-0.21	-1.13%	18.18	18.51	34922	6397	2.75%
2026-04-21	18.20	18.59	0.36	1.97%	18.11	19.05	56829	10627	4.48%
2026-04-20	18.06	18.23	0.15	0.83%	17.96	18.29	18892	3436	1.49%
2026-04-17	18.19	18.08	-0.18	-0.99%	17.97	18.20	17541	3167	1.38%
2026-04-16	18.07	18.26	0.22	1.22%	18.05	18.31	20445	3721	1.61%
2026-04-15	18.23	18.04	-0.19	-1.04%	17.96	18.36	15740	2852	1.24%
2026-04-14	18.50	18.23	0.05	0.28%	18.07	18.51	15807	2882	1.24%
2026-04-13	18.04	18.18	-0.02	-0.11%	17.90	18.20	17342	3137	1.37%
2026-04-10	18.05	18.20	0.36	2.02%	17.88	18.53	27740	5071	2.18%
2026-04-09	18.03	17.84	-0.40	-2.19%	17.75	18.18	19763	3538	1.56%
2026-04-08	17.95	18.24	0.70	3.99%	17.80	18.33	27966	5056	2.20%
2026-04-07	17.60	17.54	0.02	0.11%	17.41	17.80	15670	2753	1.23%
2026-04-03	18.21	17.52	-0.52	-2.88%	17.52	18.24	18995	3378	1.50%
2026-04-02	18.30	18.04	-0.26	-1.42%	17.92	18.34	21456	3883	1.69%
2026-04-01	18.53	18.30	0.08	0.44%	18.23	18.53	19448	3564	1.53%
2026-03-31	18.40	18.22	-0.25	-1.35%	18.22	18.61	18265	3364	1.44%
2026-03-30	18.31	18.47	-0.23	-1.23%	18.25	18.57	24740	4549	1.95%
2026-03-27	18.84	18.70	-0.28	-1.48%	18.65	18.98	40630	7636	3.20%
2026-03-26	18.45	18.98	0.45	2.43%	18.26	19.99	66918	12785	5.27%
2026-03-25	18.23	18.53	0.31	1.70%	18.21	18.59	20653	3812	1.63%
2026-03-24	18.24	18.22	0.31	1.73%	17.72	18.33	23277	4194	1.83%
2026-03-23	18.80	17.91	-1.20	-6.28%	17.88	18.91	41658	7608	3.28%
2026-03-20	20.00	19.11	-0.70	-3.53%	19.07	20.00	43455	8389	3.42%
2026-03-19	19.71	19.81	-0.39	-1.93%	19.70	20.10	37103	7391	2.92%
2026-03-18	19.53	20.20	0.59	3.01%	19.37	20.43	65728	13186	5.18%
2026-03-17	19.61	19.61	0.00	0.00%	19.20	19.68	28125	5472	2.21%
2026-03-16	19.47	19.61	0.07	0.36%	19.42	19.65	17501	3418	1.38%
2026-03-13	19.82	19.54	-0.29	-1.46%	19.47	19.82	24630	4836	1.94%
2026-03-12	19.98	19.83	-0.20	-1.00%	19.80	20.11	20716	4125	1.63%
2026-03-11	20.30	20.03	-0.27	-1.33%	20.00	20.38	23697	4776	1.87%
2026-03-10	20.35	20.30	0.22	1.10%	20.17	20.55	26014	5287	2.05%
2026-03-09	19.80	20.08	0.04	0.20%	19.64	20.19	24604	4900	1.94%
2026-03-06	19.76	20.04	0.09	0.45%	19.74	20.07	20678	4129	1.63%
2026-03-05	20.07	19.95	-0.12	-0.60%	19.90	20.26	35192	7053	2.77%
2026-03-04	19.65	20.07	0.46	2.35%	19.25	20.70	45261	8974	3.56%
2026-03-03	20.13	19.61	-0.52	-2.58%	19.58	20.35	35196	6997	2.77%
2026-03-02	20.54	20.13	-0.77	-3.68%	20.10	20.69	50649	10276	3.99%
2026-02-27	20.45	20.90	0.50	2.45%	20.45	20.93	50636	10506	3.99%
2026-02-26	20.55	20.40	-0.10	-0.49%	20.33	20.62	28638	5855	2.26%
2026-02-25	20.58	20.50	-0.09	-0.44%	20.46	20.74	33161	6830	2.61%
2026-02-24	21.02	20.59	-0.28	-1.34%	20.51	21.10	37230	7686	2.93%
2026-02-13	20.97	20.87	-0.21	-1.00%	20.87	21.41	44119	9320	3.47%
2026-02-12	20.90	21.08	0.25	1.20%	20.61	21.68	60934	12866	4.80%
2026-02-11	21.00	20.83	-0.16	-0.76%	20.76	21.00	27318	5697	2.15%
2026-02-10	20.69	20.99	0.30	1.45%	20.67	21.17	53733	11263	4.23%
2026-02-09	20.39	20.69	0.55	2.73%	20.25	20.76	36902	7589	2.91%
2026-02-06	20.18	20.14	-0.17	-0.84%	20.02	20.37	26299	5313	2.07%
2026-02-05	20.27	20.31	-0.08	-0.39%	20.25	20.55	24134	4925	1.90%
2026-02-04	20.42	20.39	-0.03	-0.15%	20.23	20.49	30121	6127	2.37%
2026-02-03	20.33	20.42	0.18	0.89%	20.12	20.48	32495	6604	2.56%
2026-02-02	20.28	20.24	-0.22	-1.08%	20.20	20.64	44371	9072	3.49%
2026-01-30	20.68	20.46	0.33	1.64%	20.25	21.22	81188	16789	6.39%
2026-01-29	19.90	20.13	0.18	0.90%	19.50	20.48	53816	10850	4.24%
2026-01-28	20.20	19.95	-0.25	-1.24%	19.90	20.38	38346	7708	3.02%
2026-01-27	20.00	20.20	0.17	0.85%	19.56	20.20	55229	10998	4.35%
2026-01-26	21.25	20.03	-1.25	-5.87%	19.89	21.25	130145	26583	10.25%