竞业达

003005
🏛️ 中国 →
20.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.52 21.52 21.29 21.32 217.2K
09:35 21.29 21.37 21.29 21.33 112.2K
09:40 21.32 21.38 21.31 21.32 90.2K
09:45 21.31 21.31 21.17 21.20 167.4K
09:50 21.18 21.18 21.09 21.09 224.1K
09:55 21.09 21.18 21.02 21.15 150.0K
10:00 21.15 21.16 21.10 21.16 70.8K
10:05 21.13 21.20 21.11 21.19 63.3K
10:10 21.20 21.20 21.11 21.18 87.1K
10:15 21.18 21.24 21.16 21.23 51.0K
10:20 21.23 21.27 21.23 21.26 28.4K
10:25 21.27 21.31 21.26 21.27 51.0K
10:30 21.28 21.30 21.25 21.25 36.9K
10:35 21.25 21.25 21.19 21.24 34.2K
10:40 21.25 21.25 21.23 21.24 13.6K
10:45 21.24 21.25 21.23 21.23 15.5K
10:50 21.22 21.25 21.22 21.25 19.2K
10:55 21.24 21.25 21.23 21.24 22.8K
11:00 21.24 21.27 21.23 21.27 16.8K
11:05 21.27 21.27 21.22 21.22 23.3K
11:10 21.22 21.25 21.20 21.25 24.2K
11:15 21.25 21.27 21.21 21.21 30.3K
11:20 21.21 21.24 21.20 21.21 19.7K
11:25 21.21 21.23 21.20 21.23 12.9K
13:00 21.23 21.23 21.12 21.13 75.0K
13:05 21.13 21.15 21.12 21.13 12.8K
13:10 21.15 21.15 21.14 21.15 12.7K
13:15 21.17 21.17 21.15 21.16 12.9K
13:20 21.16 21.16 21.12 21.13 49.5K
13:25 21.13 21.14 21.10 21.10 48.6K
13:30 21.10 21.16 21.10 21.15 40.9K
13:35 21.13 21.15 21.11 21.13 20.1K
13:40 21.13 21.13 21.10 21.12 65.8K
13:45 21.12 21.13 21.09 21.13 57.4K
13:50 21.13 21.13 21.06 21.08 44.6K
13:55 21.09 21.09 21.02 21.03 76.6K
14:00 21.03 21.07 21.02 21.06 92.7K
14:05 21.06 21.08 21.04 21.08 46.1K
14:10 21.08 21.08 21.05 21.05 40.2K
14:15 21.05 21.09 21.05 21.07 31.7K
14:20 21.08 21.10 21.05 21.05 34.4K
14:25 21.05 21.05 21.00 21.03 112.7K
14:30 21.03 21.05 20.98 21.00 71.9K
14:35 21.00 21.04 20.99 21.03 45.3K
14:40 21.01 21.07 21.01 21.06 26.9K
14:45 21.06 21.09 21.03 21.03 40.1K
14:50 21.04 21.04 21.00 21.00 95.5K
14:55 21.00 21.00 20.98 20.98 60.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.01 21.12 20.57 20.58 3.4M
2025-09-26 21.30 21.53 20.98 20.98 2.8M
2025-09-25 21.41 21.76 21.32 21.52 3.7M
2025-09-24 20.93 21.45 20.76 21.38 3.6M
2025-09-23 21.38 21.38 20.37 20.95 4.2M
2025-09-22 21.37 21.60 21.21 21.29 2.8M
2025-09-19 21.42 21.63 21.28 21.38 2.7M
2025-09-18 22.09 22.09 21.29 21.46 5.4M
2025-09-17 22.17 22.30 22.06 22.06 3.1M
2025-09-16 21.82 22.20 21.76 22.20 3.5M
2025-09-15 22.29 22.29 21.76 21.90 4.0M
2025-09-12 22.36 22.61 22.25 22.28 3.7M
2025-09-11 22.20 22.51 22.07 22.50 4.3M
2025-09-10 22.06 22.38 22.06 22.20 3.4M
2025-09-09 22.04 22.53 21.66 22.27 5.9M
2025-09-08 21.50 22.07 21.50 22.03 3.9M
2025-09-05 21.29 21.71 21.09 21.68 4.3M
2025-09-04 22.01 22.28 21.03 21.26 4.9M
2025-09-03 22.43 22.64 22.00 22.10 3.3M
2025-09-02 22.87 22.87 22.11 22.44 4.8M
2025-09-01 22.38 22.99 22.38 22.87 5.5M
2025-08-29 22.52 22.79 22.20 22.38 5.5M
2025-08-28 23.20 23.40 21.98 22.51 11.4M
2025-08-27 23.98 24.68 23.42 23.42 9.7M
2025-08-26 24.17 24.36 23.55 23.94 7.8M
2025-08-25 24.51 24.61 24.12 24.22 8.4M
2025-08-22 24.12 24.42 24.10 24.36 7.0M
2025-08-21 24.84 24.96 24.03 24.12 9.4M
2025-08-20 24.98 24.98 24.61 24.84 8.3M
2025-08-19 24.70 25.27 24.28 25.01 16.3M
2025-08-18 24.75 25.00 24.39 24.77 15.9M
2025-08-15 23.60 24.92 23.44 24.74 18.3M
2025-08-14 23.48 23.89 23.21 23.78 11.3M
2025-08-13 23.23 23.58 23.18 23.38 8.0M
2025-08-12 23.66 23.73 23.16 23.32 9.4M
2025-08-11 23.38 23.87 23.06 23.86 11.3M
2025-08-08 24.70 25.60 23.50 23.88 15.4M
2025-08-07 24.15 24.49 23.83 24.42 12.3M
2025-08-06 24.36 25.24 24.22 24.41 18.7M
2025-08-05 23.55 24.76 23.32 24.52 19.6M
2025-08-04 23.60 23.64 23.13 23.54 10.6M
2025-08-01 23.92 24.08 23.43 24.03 16.4M
2025-07-31 23.10 25.60 22.78 24.36 29.2M
2025-07-30 23.02 23.88 22.84 23.41 18.0M
2025-07-29 22.98 23.28 22.68 23.12 17.7M
2025-07-28 24.00 24.34 22.81 23.08 36.0M
2025-07-25 21.35 23.43 21.20 23.43 25.3M
2025-07-24 21.17 21.40 21.11 21.30 6.2M
2025-07-23 21.19 21.38 21.00 21.23 6.4M
2025-07-22 21.44 21.66 21.13 21.28 7.5M
2025-07-21 21.68 21.95 21.42 21.50 10.2M
2025-07-18 21.46 22.48 21.29 21.71 17.7M
2025-07-17 21.15 21.40 21.15 21.36 9.1M
2025-07-16 21.30 21.41 20.94 21.22 12.4M
2025-07-15 21.06 21.31 20.78 21.19 10.9M
2025-07-14 21.21 21.50 21.05 21.30 13.1M
2025-07-11 21.86 21.99 20.91 21.16 26.7M
2025-07-10 19.47 21.53 19.47 21.53 14.1M
2025-07-09 19.56 19.80 19.41 19.57 3.9M
2025-07-08 19.24 19.52 19.15 19.51 3.4M
2025-07-07 19.25 19.30 19.00 19.24 2.8M
2025-07-04 19.48 19.71 19.25 19.27 5.2M
2025-07-03 19.75 19.98 19.68 19.83 2.1M
2025-07-02 20.02 20.02 19.62 19.79 2.9M
2025-07-01 20.13 20.29 19.80 20.03 3.8M
2025-06-30 19.84 20.25 19.84 20.21 4.1M
2025-06-27 19.79 20.02 19.73 19.88 3.0M
2025-06-26 19.90 20.17 19.71 19.81 3.9M
2025-06-25 19.61 19.90 19.44 19.87 4.0M
2025-06-24 18.96 19.63 18.96 19.60 4.5M
2025-06-23 18.46 18.97 18.35 18.96 4.7M
2025-06-20 19.40 19.61 18.80 18.85 3.5M
2025-06-19 19.84 20.00 19.32 19.40 3.6M
2025-06-18 20.03 20.11 19.73 19.84 3.1M
2025-06-17 20.20 20.30 19.95 20.08 2.7M
2025-06-16 19.80 20.28 19.69 20.28 4.1M
2025-06-13 20.46 20.51 19.80 19.88 4.8M
2025-06-12 20.56 20.85 20.40 20.56 3.7M
2025-06-11 20.70 20.99 20.60 20.68 4.0M
2025-06-10 21.25 21.30 20.43 20.70 6.2M
2025-06-09 20.95 21.50 20.95 21.26 8.2M
2025-06-06 21.07 21.15 20.56 21.00 11.8M
2025-06-05 21.67 21.94 21.50 21.80 6.2M
2025-06-04 21.18 22.49 20.97 21.67 9.7M
2025-06-03 20.76 21.39 20.68 21.29 3.2M
2025-05-30 21.35 21.47 20.72 20.85 3.1M
2025-05-29 20.33 21.45 20.20 21.45 5.8M
2025-05-28 20.73 20.95 20.25 20.32 2.6M
2025-05-27 20.88 20.88 20.31 20.73 2.6M
2025-05-26 20.58 20.91 20.54 20.90 2.5M
2025-05-23 20.94 21.06 20.48 20.50 3.0M
2025-05-22 21.19 21.38 20.86 20.89 2.4M
2025-05-21 21.31 21.36 20.99 21.19 2.5M
2025-05-20 21.19 21.41 21.01 21.37 2.2M
2025-05-19 29.49 29.90 29.15 29.81 1.9M
2025-05-16 29.85 29.86 29.40 29.52 2.2M
2025-05-15 30.93 30.93 29.60 29.60 3.4M
2025-05-14 30.86 31.28 30.52 30.96 2.4M
2025-05-13 31.30 31.50 30.81 30.90 2.5M
2025-05-12 31.32 31.38 30.76 30.98 2.8M
2025-05-09 31.43 31.85 30.86 30.91 2.8M
2025-05-08 30.80 31.89 30.72 31.55 3.3M
2025-05-07 31.80 31.98 30.72 31.10 3.8M
2025-05-06 30.81 31.55 30.71 31.55 3.5M
2025-04-30 30.40 30.96 30.23 30.66 3.0M
2025-04-29 30.01 30.58 29.40 30.20 2.7M
2025-04-28 30.51 30.87 29.90 30.14 3.2M
2025-04-25 30.32 31.77 30.14 30.71 5.6M
2025-04-24 30.83 30.97 29.95 30.25 3.6M
2025-04-23 30.42 31.50 30.20 31.10 6.0M
2025-04-22 30.51 31.01 29.97 30.03 4.9M
2025-04-21 29.00 31.93 28.80 30.78 8.9M
2025-04-18 29.00 29.30 28.76 29.03 2.5M
2025-04-17 28.86 29.76 28.86 29.19 3.4M
2025-04-16 29.50 31.40 28.80 29.19 5.9M
2025-04-15 29.26 29.89 29.25 29.58 2.1M
2025-04-14 29.55 29.91 29.35 29.53 2.5M
2025-04-11 28.30 29.69 28.30 29.05 3.4M
2025-04-10 28.38 29.17 28.27 28.65 4.0M
2025-04-09 25.82 27.91 24.56 27.72 5.6M
2025-04-08 27.40 28.70 26.25 26.70 6.2M
2025-04-07 29.47 30.07 29.17 29.17 1.4M
2025-04-03 32.12 32.84 32.00 32.41 2.0M
2025-04-02 32.50 33.29 32.43 32.74 2.1M
2025-04-01 33.33 33.35 32.55 32.60 2.4M
2025-03-31 32.66 33.18 31.80 33.10 2.7M
2025-03-28 33.00 33.47 32.71 32.98 2.0M
2025-03-27 33.55 33.65 32.70 32.98 2.1M
2025-03-26 33.38 33.79 33.21 33.60 2.2M
2025-03-25 34.23 34.37 33.23 33.43 2.6M
2025-03-24 34.99 35.40 33.21 34.15 3.7M
2025-03-21 36.45 36.52 35.17 35.26 4.2M
2025-03-20 36.71 37.78 36.30 36.81 5.1M
2025-03-19 37.00 37.88 36.28 36.81 3.7M
2025-03-18 37.21 37.48 36.80 37.05 3.3M
2025-03-17 36.91 37.37 36.64 37.14 2.9M
2025-03-14 37.80 37.87 36.58 37.15 4.2M
2025-03-13 37.71 37.80 36.26 36.94 4.8M
2025-03-12 38.71 38.84 37.87 37.88 5.1M
2025-03-11 38.00 38.60 37.80 38.23 4.0M
2025-03-10 39.07 39.50 38.36 38.80 4.9M
2025-03-07 40.58 40.70 38.67 39.07 10.6M
2025-03-06 37.37 40.38 37.11 40.38 14.6M
2025-03-05 36.26 36.86 35.92 36.71 4.3M
2025-03-04 35.61 36.63 35.55 36.43 3.9M
2025-03-03 35.60 36.70 35.17 36.02 5.2M
2025-02-28 38.46 38.49 35.43 35.70 8.7M
2025-02-27 40.07 41.36 38.04 39.00 8.1M
2025-02-26 40.32 41.00 39.65 40.10 8.4M
2025-02-25 38.00 41.60 37.85 40.31 12.3M
2025-02-24 40.00 40.50 38.67 39.06 9.4M
2025-02-21 40.14 41.16 38.95 40.71 13.4M
2025-02-20 41.90 43.37 39.90 40.08 17.8M
2025-02-19 37.26 41.56 37.26 41.56 9.8M
2025-02-18 40.67 41.30 37.61 37.78 13.7M
2025-02-17 41.00 42.51 39.61 41.79 18.7M
2025-02-14 38.43 41.30 37.58 40.99 19.2M
2025-02-13 38.25 40.50 36.80 39.29 18.0M
2025-02-12 37.50 39.88 37.45 39.04 16.1M
2025-02-11 38.52 41.68 37.22 38.02 18.9M
2025-02-10 41.30 43.52 38.78 40.01 25.0M
2025-02-07 34.29 40.56 34.29 40.56 24.3M
2025-02-06 35.00 39.23 33.80 36.87 25.6M
2025-02-05 35.66 35.66 35.66 35.66 1.8M
2025-01-27 32.42 32.42 32.42 32.42 5.2M
2025-01-24 28.15 29.50 28.09 29.47 6.3M
2025-01-23 28.52 29.35 28.17 28.17 4.3M
2025-01-22 28.66 28.98 28.12 28.31 3.0M
2025-01-21 28.99 29.36 28.35 28.99 3.9M
2025-01-20 29.37 29.49 28.60 28.70 4.6M
2025-01-17 28.59 28.80 28.15 28.49 3.0M
2025-01-16 29.07 29.39 28.65 28.82 3.9M
2025-01-15 28.68 29.50 28.68 28.90 5.3M
2025-01-14 28.01 29.08 27.76 29.07 6.2M
2025-01-13 27.79 28.77 27.30 27.62 4.9M
2025-01-10 30.21 30.21 28.63 28.67 8.9M
2025-01-09 28.54 30.79 28.52 30.79 8.3M
2025-01-08 26.55 27.99 25.96 27.99 5.7M
2025-01-07 25.79 26.67 25.73 26.65 3.1M
2025-01-06 25.50 26.80 24.71 25.86 3.7M
2025-01-03 26.60 26.98 25.60 25.68 3.5M
2025-01-02 27.01 27.57 26.20 26.60 3.3M