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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.25 31.17 30.25 30.95 3.9M
2023-12-28 30.13 30.79 29.13 30.41 4.7M
2023-12-27 29.92 30.50 29.90 30.20 4.2M
2023-12-26 31.10 31.28 29.39 29.99 5.4M
2023-12-25 34.00 34.00 31.05 31.61 8.2M
2023-12-22 35.60 35.60 33.24 34.50 8.6M
2023-12-21 35.01 35.97 34.31 35.92 9.4M
2023-12-20 36.34 36.46 34.61 34.70 8.1M
2023-12-19 36.00 37.19 36.00 36.31 12.1M
2023-12-18 33.77 37.19 33.77 37.19 10.5M
2023-12-15 34.95 35.10 33.30 33.81 7.0M
2023-12-14 35.81 36.30 34.98 35.20 7.2M
2023-12-13 36.71 36.76 35.59 35.62 11.1M
2023-12-12 34.90 38.67 34.90 36.86 17.5M
2023-12-11 34.00 35.63 33.85 35.15 8.5M
2023-12-08 35.21 36.21 34.35 34.54 10.8M
2023-12-07 33.36 34.39 33.33 33.72 4.8M
2023-12-06 32.21 33.57 32.05 33.34 3.8M
2023-12-05 34.03 34.60 32.80 32.82 3.7M
2023-12-04 33.71 35.00 33.27 33.46 4.1M
2023-12-01 32.38 33.73 32.11 33.38 3.3M
2023-11-30 33.48 33.60 31.83 32.41 3.5M
2023-11-29 34.20 34.44 33.48 33.48 2.9M
2023-11-28 33.60 34.78 33.35 34.43 4.1M
2023-11-27 33.16 33.95 33.02 33.62 2.8M
2023-11-24 33.81 34.11 32.76 33.38 3.8M
2023-11-23 33.54 34.02 32.71 34.01 4.2M
2023-11-22 34.21 35.00 33.44 33.55 5.3M
2023-11-21 36.37 36.37 34.70 34.86 6.5M
2023-11-20 35.97 36.37 35.00 36.37 6.9M
2023-11-17 36.75 38.93 36.00 36.31 11.2M
2023-11-16 36.02 37.10 35.70 36.69 9.0M
2023-11-15 35.85 36.74 35.57 36.26 8.1M
2023-11-14 35.42 35.84 34.82 35.84 6.2M
2023-11-13 35.55 37.25 35.49 35.59 8.5M
2023-11-10 35.24 36.71 34.46 36.26 11.4M
2023-11-09 33.92 37.83 33.60 35.73 13.3M
2023-11-08 35.40 35.50 34.00 34.39 7.9M
2023-11-07 34.35 35.54 34.15 35.16 7.9M
2023-11-06 33.50 34.80 33.41 34.59 6.9M
2023-11-03 33.16 34.32 33.14 33.59 4.7M
2023-11-02 33.59 34.44 33.10 33.70 5.1M
2023-11-01 33.87 34.00 33.01 33.58 5.5M
2023-10-31 33.36 36.10 32.50 34.55 10.4M
2023-10-30 33.46 34.13 33.02 33.98 5.8M
2023-10-27 34.15 34.19 33.13 33.60 6.5M
2023-10-26 34.10 34.81 33.76 34.31 8.7M
2023-10-25 33.47 34.88 32.82 34.88 13.1M
2023-10-24 34.11 34.40 32.59 33.85 14.5M
2023-10-23 30.32 33.32 30.30 33.32 3.3M
2023-10-20 31.12 31.27 29.80 30.29 6.5M
2023-10-19 32.99 33.55 31.58 31.65 9.1M
2023-10-18 32.53 34.62 32.46 33.21 14.7M
2023-10-17 29.40 32.43 29.05 32.43 5.1M
2023-10-16 31.30 31.30 29.48 29.48 8.3M
2023-10-13 33.91 34.49 32.75 32.75 7.5M
2023-10-12 33.02 33.66 32.40 33.20 6.5M
2023-10-11 32.10 34.28 31.50 33.44 10.2M
2023-10-10 31.35 32.99 31.03 32.66 9.8M
2023-10-09 30.95 31.26 30.83 31.23 3.4M
2023-09-28 31.60 31.83 30.93 31.15 4.2M
2023-09-27 31.84 32.07 31.16 31.41 5.6M
2023-09-26 31.85 32.47 31.40 32.18 7.9M
2023-09-25 30.48 32.74 30.32 32.18 12.3M
2023-09-22 30.00 31.03 29.76 30.83 8.0M
2023-09-21 31.11 31.80 30.40 30.40 10.8M
2023-09-20 28.60 31.11 28.58 31.11 5.1M
2023-09-19 29.00 29.10 28.22 28.28 3.1M
2023-09-18 29.18 29.44 29.02 29.08 2.9M
2023-09-15 29.96 30.20 29.30 29.30 2.9M
2023-09-14 30.58 30.60 29.70 29.87 2.9M
2023-09-13 30.66 31.01 30.13 30.45 3.0M
2023-09-12 30.87 31.47 30.80 30.96 2.7M
2023-09-11 31.28 31.66 30.61 31.16 4.0M
2023-09-08 31.79 31.79 30.40 31.15 6.1M
2023-09-07 31.22 32.99 31.01 32.05 8.8M
2023-09-06 32.33 32.33 31.07 31.37 4.7M
2023-09-05 33.12 33.12 32.00 32.33 5.4M
2023-09-04 32.22 33.28 31.96 33.26 6.8M
2023-09-01 32.81 33.28 31.75 31.96 5.4M
2023-08-31 32.83 33.34 32.61 32.78 5.8M
2023-08-30 32.12 34.38 31.65 33.41 10.0M
2023-08-29 30.21 32.48 30.21 32.30 9.4M
2023-08-28 34.60 35.09 31.13 31.31 12.2M
2023-08-25 36.42 36.56 33.15 33.15 10.4M
2023-08-24 37.88 38.48 36.13 36.83 13.1M
2023-08-23 39.49 40.76 37.60 38.00 20.6M
2023-08-22 35.51 38.83 35.51 38.83 14.4M
2023-08-21 35.12 36.79 34.25 35.30 11.7M
2023-08-18 37.00 37.50 35.01 35.04 13.0M
2023-08-17 37.47 39.48 37.30 37.80 15.7M
2023-08-16 37.33 42.21 36.34 39.47 22.5M
2023-08-15 37.82 40.01 36.91 39.29 26.8M
2023-08-14 33.02 36.37 32.75 36.37 11.7M
2023-08-11 33.33 34.26 32.50 33.06 9.9M
2023-08-10 33.45 35.35 33.03 34.50 17.8M
2023-08-09 30.12 33.45 30.01 33.45 6.6M
2023-08-08 30.36 30.99 30.29 30.41 3.1M
2023-08-07 30.10 30.50 30.10 30.36 2.3M
2023-08-04 29.51 30.50 29.51 30.16 2.8M
2023-08-03 29.60 30.04 29.41 29.69 2.4M
2023-08-02 30.38 30.39 29.80 29.97 3.0M
2023-08-01 30.56 31.28 30.08 30.67 4.3M
2023-07-31 30.28 30.65 29.78 30.56 3.8M
2023-07-28 30.51 30.82 29.69 30.27 3.4M
2023-07-27 31.00 31.20 30.21 30.51 3.9M
2023-07-26 31.81 32.04 30.80 30.99 6.2M
2023-07-25 32.39 33.38 31.43 31.56 11.4M
2023-07-24 28.53 31.63 28.40 31.63 5.9M
2023-07-21 28.98 28.98 28.52 28.75 2.1M
2023-07-20 28.94 30.30 28.63 29.42 4.0M
2023-07-19 28.69 29.12 28.62 28.93 1.6M
2023-07-18 29.19 29.19 28.45 28.53 1.3M
2023-07-17 28.53 29.20 28.50 28.82 2.0M
2023-07-14 28.56 29.95 28.56 29.26 3.2M
2023-07-13 28.19 28.63 28.19 28.56 1.9M
2023-07-12 29.20 29.25 28.14 28.20 3.1M
2023-07-11 30.39 30.40 28.80 29.16 4.0M
2023-07-10 30.30 30.75 30.10 30.52 1.5M
2023-07-07 31.13 31.13 29.94 30.30 2.7M
2023-07-06 31.13 32.35 31.05 31.33 3.0M
2023-07-05 32.10 32.50 31.21 31.37 4.1M
2023-07-04 31.05 32.78 30.93 32.27 5.7M
2023-07-03 30.69 31.69 30.36 31.13 3.5M
2023-06-30 30.41 30.88 29.95 30.69 2.1M
2023-06-29 30.32 30.90 30.20 30.41 1.8M
2023-06-28 31.65 31.88 29.85 30.57 2.6M
2023-06-27 30.78 31.80 30.60 31.52 2.4M
2023-06-26 32.30 32.74 30.50 30.51 3.8M
2023-06-21 34.04 34.04 32.76 32.77 3.1M
2023-06-20 34.40 34.49 33.88 34.10 3.2M
2023-06-19 34.54 35.03 34.23 34.72 3.8M
2023-06-16 33.63 35.30 33.41 34.52 5.7M
2023-06-15 35.04 35.23 33.82 33.92 5.9M
2023-06-14 34.85 35.98 34.85 34.98 5.1M
2023-06-13 34.55 35.30 34.39 34.78 4.9M
2023-06-12 34.81 35.64 34.80 34.98 5.6M
2023-06-09 35.15 36.40 34.73 35.30 9.1M
2023-06-08 36.77 36.77 34.80 34.80 14.5M
2023-06-07 32.03 35.44 32.03 35.44 7.3M
2023-06-06 32.80 33.40 32.22 32.22 4.1M
2023-06-05 32.90 33.36 32.58 33.03 4.1M
2023-06-02 32.65 33.50 32.15 32.90 5.4M
2023-06-01 32.25 33.00 31.70 32.68 6.0M
2023-05-31 30.85 34.00 30.70 32.88 8.4M
2023-05-30 30.89 32.36 30.61 31.47 5.9M
2023-05-29 30.45 31.17 29.91 30.25 2.9M
2023-05-26 30.38 30.38 29.69 30.08 1.9M
2023-05-25 30.53 30.89 29.76 30.22 2.7M
2023-05-24 30.59 30.90 30.34 30.68 1.7M
2023-05-23 31.38 31.51 30.69 30.82 2.1M
2023-05-22 31.58 31.78 31.01 31.37 2.8M
2023-05-19 32.71 33.17 31.90 31.98 2.4M
2023-05-18 32.31 32.75 32.23 32.60 2.3M
2023-05-17 31.60 32.65 31.21 32.29 2.8M
2023-05-16 33.00 33.35 31.60 31.71 4.3M
2023-05-15 33.67 34.19 32.53 33.42 3.8M
2023-05-12 34.70 35.31 33.65 33.65 4.9M
2023-05-11 34.48 36.48 34.10 35.13 7.9M
2023-05-10 34.52 35.49 34.12 34.32 5.4M
2023-05-09 35.04 35.54 34.21 35.16 9.6M
2023-05-08 37.80 38.28 34.91 36.67 14.3M
2023-05-05 33.33 36.01 32.80 36.01 5.2M
2023-05-04 32.82 33.10 32.11 32.74 2.5M
2023-04-28 31.48 32.95 31.36 32.66 3.2M
2023-04-27 32.10 32.49 31.10 31.34 2.4M
2023-04-26 31.54 32.60 31.54 32.00 2.4M
2023-04-25 32.77 32.77 31.18 31.77 2.5M
2023-04-24 32.10 33.21 32.02 32.66 2.7M
2023-04-21 33.96 33.96 32.10 32.13 3.2M
2023-04-20 34.00 34.34 33.51 33.74 2.1M
2023-04-19 34.07 34.75 33.89 34.10 2.1M
2023-04-18 34.41 34.47 33.75 34.09 2.1M
2023-04-17 35.28 35.28 34.21 34.56 2.6M
2023-04-14 36.06 36.44 34.91 35.20 2.4M
2023-04-13 36.65 37.10 35.80 35.85 2.5M
2023-04-12 35.88 36.85 35.72 36.74 2.6M
2023-04-11 35.84 36.49 35.46 35.88 1.9M
2023-04-10 37.60 37.73 35.62 35.84 3.5M
2023-04-07 37.30 37.89 36.75 37.43 2.1M
2023-04-06 37.58 37.71 36.79 37.04 3.0M
2023-04-04 39.08 39.09 37.80 38.00 3.3M
2023-04-03 37.96 39.18 37.50 39.09 4.0M
2023-03-31 37.16 37.90 36.88 37.88 2.7M
2023-03-30 38.45 38.45 36.80 37.02 3.3M
2023-03-29 38.40 39.18 37.70 38.48 3.2M
2023-03-28 38.50 39.30 38.12 38.45 3.1M
2023-03-27 40.00 40.29 38.32 38.93 3.9M
2023-03-24 39.00 39.52 38.37 39.50 4.1M
2023-03-23 38.45 39.30 38.36 38.96 3.7M
2023-03-22 37.86 38.88 37.86 38.88 3.7M
2023-03-21 36.81 38.34 36.44 38.22 4.2M
2023-03-20 37.69 38.00 36.76 36.81 3.2M
2023-03-17 37.21 37.88 37.12 37.68 3.7M
2023-03-16 37.95 38.20 36.73 36.75 4.2M
2023-03-15 39.00 39.45 38.00 38.11 3.5M
2023-03-14 40.30 40.30 38.51 38.96 3.2M
2023-03-13 39.00 39.79 38.70 39.72 3.1M
2023-03-10 39.77 40.95 39.35 39.35 3.5M
2023-03-09 41.65 41.70 40.31 40.41 4.3M
2023-03-08 41.58 42.78 41.01 41.75 4.4M
2023-03-07 42.48 43.97 41.21 41.60 6.6M
2023-03-06 42.39 42.75 41.73 42.48 5.2M
2023-03-03 42.65 44.30 40.66 42.83 9.1M
2023-03-02 40.91 42.51 40.80 42.46 7.3M
2023-03-01 40.00 41.65 40.00 41.44 6.2M
2023-02-28 40.10 40.76 39.48 40.37 3.3M
2023-02-27 39.84 40.20 39.18 39.35 2.3M
2023-02-24 40.73 40.85 39.76 40.13 2.4M
2023-02-23 40.93 41.25 40.22 40.62 3.1M
2023-02-22 40.01 41.27 39.91 40.91 3.6M
2023-02-21 40.50 41.41 40.00 40.37 3.9M
2023-02-20 39.69 40.46 39.10 40.25 3.6M
2023-02-17 42.15 42.30 39.00 39.45 6.9M
2023-02-16 43.50 44.49 41.86 42.74 6.1M
2023-02-15 43.20 44.20 43.20 43.77 3.9M
2023-02-14 45.00 45.08 43.81 43.87 4.1M
2023-02-13 44.16 45.15 43.57 44.56 4.8M
2023-02-10 44.31 45.19 44.00 44.08 4.6M
2023-02-09 44.60 44.78 43.00 44.77 6.9M
2023-02-08 45.00 46.80 44.66 45.22 8.1M
2023-02-07 45.95 45.95 44.50 45.66 8.3M
2023-02-06 44.10 47.35 43.81 46.53 14.0M
2023-02-03 44.00 44.99 43.80 44.74 8.8M
2023-02-02 45.23 45.85 44.32 44.32 11.8M
2023-02-01 45.22 46.08 44.03 45.98 15.3M
2023-01-31 45.00 47.98 43.68 45.22 23.5M
2023-01-30 41.11 44.83 41.11 44.83 16.0M
2023-01-20 42.70 42.78 40.68 40.75 13.4M
2023-01-19 44.87 46.50 41.58 42.50 23.2M
2023-01-18 39.29 43.00 38.67 43.00 12.1M
2023-01-17 39.20 39.50 38.09 39.09 4.9M
2023-01-16 38.90 39.57 38.63 39.05 4.7M
2023-01-13 40.11 40.44 37.77 38.65 10.2M
2023-01-12 41.65 42.10 40.18 40.40 8.2M
2023-01-11 43.10 43.15 41.36 41.90 8.8M
2023-01-10 42.00 43.30 41.21 43.02 10.3M
2023-01-09 41.30 43.33 41.19 41.87 8.0M
2023-01-06 41.55 42.65 41.08 41.18 8.8M
2023-01-05 42.77 42.77 41.30 41.94 12.5M
2023-01-04 42.74 45.28 41.10 43.57 19.1M
2023-01-03 40.20 42.60 40.06 42.00 12.8M