竞业达（003005）历史行情

以下为竞业达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.770	15.270	15.280	14.220	0.490	3.315%	1,062.22万	1.57亿	7.915%
2026-10-08	15.050	14.780	15.150	14.670	-0.150	-1.005%	6.42万	0.00亿	0.000%
2026-10-07	15.110	14.930	15.200	14.860	-0.220	-1.452%	775.14万	1.16亿	5.776%
2026-10-06	15.110	14.930	15.200	14.860	-0.220	-1.452%	775.14万	1.16亿	5.776%
2026-10-05	15.110	14.930	15.200	14.860	-0.220	-1.452%	775.14万	1.16亿	5.776%
2026-10-02	15.110	14.930	15.200	14.860	-0.220	-1.452%	775.14万	1.16亿	5.776%
2026-10-01	15.110	14.930	15.200	14.860	-0.220	-1.452%	775.14万	1.16亿	5.776%
2026-09-30	15.110	14.930	15.200	14.860	-0.220	-1.452%	7.75万	0.00亿	0.000%
2026-09-29	14.780	15.150	15.230	14.650	0.330	2.227%	11.76万	0.00亿	0.000%
2026-09-28	14.870	14.820	15.160	14.510	-0.030	-0.202%	10.55万	0.00亿	0.000%
2026-09-27	14.660	14.850	15.160	14.630	-0.020	-0.134%	1,372.76万	2.06亿	10.230%
2026-09-24	14.660	14.850	15.160	14.630	-0.020	-0.134%	13.73万	0.00亿	0.000%
2026-09-23	15.500	14.870	15.500	14.700	-0.780	-4.984%	18.40万	0.00亿	0.000%
2026-09-22	15.000	15.650	16.060	14.880	0.650	4.333%	27.56万	0.00亿	0.000%
2026-09-21	14.800	15.000	15.100	14.510	0.320	2.180%	17.53万	0.00亿	0.000%
2026-09-18	14.600	14.680	14.830	14.460	0.190	1.311%	11.13万	0.00亿	0.000%
2026-09-17	14.330	14.490	14.570	14.180	0.120	0.835%	11.45万	0.00亿	0.000%
2026-09-16	14.000	14.370	14.850	13.880	0.290	2.060%	14.02万	0.00亿	0.000%
2026-09-15	14.500	14.080	14.650	14.050	-0.400	-2.762%	13.74万	0.00亿	0.000%
2026-09-14	14.670	14.480	14.750	14.300	-0.310	-2.096%	13.48万	0.00亿	0.000%
2026-09-11	15.280	14.790	15.430	14.650	-0.920	-5.856%	22.02万	0.00亿	0.000%
2026-09-10	16.300	15.710	16.330	15.240	-1.140	-6.766%	31.44万	0.00亿	0.000%
2026-09-09	18.110	16.850	18.370	16.850	-1.870	-9.989%	24.36万	0.00亿	0.000%
2026-09-08	19.580	18.720	20.110	18.300	-0.460	-2.398%	48.39万	0.00亿	0.000%
2026-09-07	17.640	19.180	19.390	17.500	0.700	3.788%	45.59万	0.00亿	0.000%
2026-09-04	18.480	18.480	20.120	18.480	-2.050	-9.985%	47.26万	0.00亿	0.000%
2026-09-03	20.360	20.530	22.000	19.000	0.530	2.650%	63.14万	0.00亿	0.000%
2026-09-02	20.000	20.000	20.000	20.000	1.820	10.011%	4.39万	0.00亿	0.000%
2026-09-01	18.180	18.180	18.180	18.180	1.650	9.982%	4.05万	0.00亿	0.000%
2026-08-31	15.030	16.530	16.530	14.550	1.500	9.980%	25.16万	0.00亿	0.000%
2026-08-28	13.640	15.030	15.030	13.640	1.370	10.029%	6.10万	0.00亿	0.000%
2026-08-27	13.590	13.660	14.040	13.560	0.010	0.073%	2.29万	0.00亿	0.000%
2026-08-26	13.680	13.650	13.740	13.500	-0.040	-0.292%	2.02万	0.00亿	0.000%
2026-08-25	13.130	13.690	13.720	13.130	0.360	2.701%	2.64万	0.00亿	0.000%
2026-08-24	13.390	13.330	13.550	13.120	-0.060	-0.448%	2.00万	0.00亿	0.000%
2026-08-21	13.530	13.390	13.540	13.200	-0.140	-1.035%	2.06万	0.00亿	0.000%
2026-08-20	13.400	13.530	13.570	13.280	0.230	1.729%	2.64万	0.00亿	0.000%
2026-08-19	13.650	13.300	13.700	13.230	-0.450	-3.273%	4.01万	0.00亿	0.000%
2026-08-18	13.770	13.750	13.900	13.450	-0.080	-0.578%	3.57万	0.00亿	0.000%
2026-08-17	13.770	13.830	13.910	13.540	0.070	0.509%	2.50万	0.00亿	0.000%
2026-08-14	13.730	13.760	13.960	13.500	-0.070	-0.506%	2.89万	0.00亿	0.000%
2026-08-13	14.130	13.830	14.330	13.830	-0.300	-2.123%	4.52万	0.00亿	0.000%
2026-08-12	13.890	14.130	14.190	13.810	0.250	1.801%	4.16万	0.00亿	0.000%
2026-08-11	13.990	13.880	14.050	13.670	-0.010	-0.072%	4.00万	0.00亿	0.000%
2026-08-10	13.840	13.890	13.920	13.500	0.150	1.092%	4.40万	0.00亿	0.000%
2026-08-07	13.850	13.740	14.120	13.440	-0.160	-1.151%	7.65万	0.00亿	0.000%
2026-08-06	13.900	13.900	14.380	13.860	-0.390	-2.729%	13.78万	0.00亿	0.000%
2026-08-05	13.980	14.290	15.220	13.900	0.450	3.251%	16.47万	0.00亿	0.000%
2026-08-04	13.720	13.840	13.950	13.570	0.360	2.671%	9.43万	0.00亿	0.000%
2026-08-03	13.440	13.480	13.880	13.260	0.250	1.890%	10.38万	0.00亿	0.000%
2026-07-31	12.060	13.230	13.230	12.060	1.200	9.975%	4.77万	0.00亿	0.000%
2026-07-30	12.220	12.030	12.550	12.020	-0.210	-1.716%	3.12万	0.00亿	0.000%
2026-07-29	12.000	12.240	12.320	11.990	0.240	2.000%	3.09万	0.00亿	0.000%
2026-07-28	11.690	12.000	12.100	11.600	0.290	2.477%	3.97万	0.00亿	0.000%
2026-07-27	11.370	11.710	11.770	11.230	0.320	2.809%	3.31万	0.00亿	0.000%
2026-07-24	11.670	11.390	11.750	11.370	-0.400	-3.393%	2.50万	0.00亿	0.000%
2026-07-23	11.740	11.790	11.860	11.560	0.050	0.426%	3.16万	0.00亿	0.000%
2026-07-22	12.000	11.740	12.080	11.630	-0.260	-2.167%	3.22万	0.00亿	0.000%
2026-07-21	12.090	12.000	12.210	11.600	-0.090	-0.744%	4.38万	0.00亿	0.000%
2026-07-20	12.590	12.090	12.830	11.950	-0.340	-2.735%	4.68万	0.00亿	0.000%
2026-07-17	12.990	12.430	13.150	12.340	-0.470	-3.643%	4.97万	0.00亿	0.000%
2026-07-16	12.360	12.900	13.130	12.230	0.460	3.698%	5.58万	0.00亿	0.000%
2026-07-15	12.040	12.440	12.670	12.000	0.210	1.717%	4.90万	0.00亿	0.000%
2026-07-14	12.050	12.230	12.350	11.920	0.170	1.410%	6.51万	0.00亿	0.000%
2026-07-13	12.270	12.060	13.080	12.060	-0.580	-4.589%	9.35万	0.00亿	0.000%
2026-07-10	11.560	12.640	12.830	11.290	0.530	4.377%	14.81万	0.00亿	0.000%
2026-07-09	12.110	12.110	12.110	12.110	-1.340	-9.963%	1.13万	0.00亿	0.000%
2026-07-08	13.300	13.450	13.550	13.070	0.230	1.740%	2.57万	0.00亿	0.000%
2026-07-07	13.500	13.220	13.580	13.160	-0.340	-2.507%	2.31万	0.00亿	0.000%
2026-07-06	13.560	13.560	13.980	13.480	-0.050	-0.367%	2.42万	0.00亿	0.000%
2026-07-03	13.640	13.610	13.750	13.420	0.110	0.815%	1.86万	0.00亿	0.000%
2026-07-02	13.810	13.500	13.910	13.470	-0.170	-1.244%	2.98万	0.00亿	0.000%
2026-07-01	13.240	13.670	13.950	13.100	0.430	3.248%	4.39万	0.00亿	0.000%
2026-06-30	13.030	13.240	13.650	12.850	0.470	3.681%	5.39万	0.00亿	0.000%
2026-06-29	12.900	12.770	12.930	12.490	-0.110	-0.854%	3.24万	0.00亿	0.000%
2026-06-26	13.010	12.880	13.220	12.700	-0.340	-2.572%	3.28万	0.00亿	0.000%
2026-06-25	13.560	13.220	13.620	13.150	-0.410	-3.008%	2.74万	0.00亿	0.000%
2026-06-24	14.310	13.630	14.330	13.400	-0.680	-4.752%	3.55万	0.00亿	0.000%
2026-06-23	14.300	14.310	14.660	14.130	0.010	0.070%	2.83万	0.00亿	0.000%
2026-06-22	14.010	14.300	14.360	13.670	0.060	0.421%	3.05万	0.00亿	0.000%
2026-06-18	14.160	14.240	14.350	13.850	0.020	0.141%	2.00万	0.00亿	0.000%
2026-06-17	14.500	14.220	14.510	14.100	-0.350	-2.402%	2.91万	0.00亿	0.000%
2026-06-16	14.720	14.570	14.790	14.330	-0.250	-1.687%	2.97万	0.00亿	0.000%
2026-06-15	14.980	14.820	15.180	14.720	-0.030	-0.202%	2.47万	0.00亿	0.000%
2026-06-12	15.110	14.850	15.110	14.610	-0.010	-0.067%	3.28万	0.00亿	0.000%
2026-06-11	15.280	14.860	15.430	14.790	-0.590	-3.819%	2.30万	0.00亿	0.000%
2026-06-10	15.330	15.450	16.100	15.170	0.090	0.586%	3.27万	0.00亿	0.000%
2026-06-09	15.120	15.360	15.600	14.990	0.240	1.587%	2.79万	0.00亿	0.000%
2026-06-08	14.800	15.120	15.350	14.700	0.050	0.332%	2.55万	0.00亿	0.000%
2026-06-05	14.590	15.070	15.280	14.570	0.390	2.657%	3.41万	0.00亿	0.000%
2026-06-04	15.090	14.680	15.160	14.550	-0.420	-2.781%	2.74万	0.00亿	0.000%
2026-06-03	15.600	15.100	15.600	15.060	-0.500	-3.205%	3.07万	0.00亿	0.000%
2026-06-02	15.950	15.600	16.050	15.500	-0.500	-3.106%	2.85万	0.00亿	0.000%
2026-06-01	15.280	16.100	16.500	15.190	0.730	4.750%	4.65万	0.00亿	0.000%
2026-05-29	15.820	15.370	15.940	15.300	-0.530	-3.333%	2.76万	0.00亿	0.000%
2026-05-28	16.010	15.900	16.300	15.600	-0.040	-0.251%	3.31万	0.00亿	0.000%
2026-05-27	16.160	15.940	16.190	15.870	-0.260	-1.605%	2.27万	0.00亿	0.000%
2026-05-26	16.130	16.200	16.300	16.010	-0.050	-0.308%	1.95万	0.00亿	0.000%
2026-05-25	16.210	16.250	16.360	15.880	0.030	0.185%	2.37万	0.00亿	0.000%
2026-05-22	16.040	16.220	16.250	15.810	0.240	1.502%	2.73万	0.00亿	0.000%
2026-05-21	16.810	15.980	17.050	15.940	-0.880	-5.219%	4.64万	0.00亿	0.000%
2026-05-20	17.690	16.860	17.690	16.860	-0.960	-5.387%	4.45万	0.00亿	0.000%
2026-05-19	17.400	17.820	17.910	17.350	0.340	1.945%	2.82万	0.00亿	0.000%
2026-05-18	17.350	17.480	17.580	17.090	0.000	0.000%	2.36万	0.00亿	0.000%
2026-05-15	17.670	17.480	17.780	17.400	-0.510	-2.835%	4.03万	0.00亿	0.000%
2026-05-14	17.840	17.990	18.810	17.450	0.150	0.841%	6.09万	0.00亿	0.000%
2026-05-13	17.880	17.840	17.980	17.720	-0.040	-0.224%	2.65万	0.00亿	0.000%
2026-05-12	18.330	17.880	18.330	17.840	-0.480	-2.614%	2.80万	0.00亿	0.000%
2026-05-11	18.430	18.360	18.510	18.180	-0.010	-0.054%	2.51万	0.00亿	0.000%
2026-05-08	18.260	18.370	18.500	18.260	0.070	0.383%	2.02万	0.00亿	0.000%
2026-05-07	18.240	18.300	18.300	18.110	0.080	0.439%	2.08万	0.00亿	0.000%
2026-05-06	18.050	18.220	18.310	17.940	0.350	1.959%	2.24万	0.00亿	0.000%
2026-04-30	17.910	17.870	18.090	17.850	-0.020	-0.112%	1.82万	0.00亿	0.000%
2026-04-29	17.590	17.890	18.080	17.540	0.110	0.619%	2.23万	0.00亿	0.000%
2026-04-28	18.360	17.780	18.370	17.740	-0.540	-2.948%	2.75万	0.00亿	0.000%
2026-04-27	18.010	18.320	18.350	17.690	0.160	0.881%	2.86万	0.00亿	0.000%
2026-04-24	17.920	18.160	18.270	17.840	0.230	1.283%	2.45万	0.00亿	0.000%
2026-04-23	18.210	17.930	18.300	17.890	-0.380	-2.075%	2.83万	0.00亿	0.000%
2026-04-22	18.440	18.310	18.440	18.110	-0.210	-1.134%	3.49万	0.00亿	0.000%
2026-04-21	18.130	18.520	18.980	18.040	0.360	1.982%	5.68万	0.00亿	0.000%
2026-04-20	17.990	18.160	18.220	17.890	0.150	0.833%	1.89万	0.00亿	0.000%
2026-04-17	18.120	18.010	18.130	17.900	-0.180	-0.990%	1.75万	0.00亿	0.000%
2026-04-16	18.000	18.190	18.240	17.980	0.220	1.224%	2.04万	0.00亿	0.000%
2026-04-15	18.160	17.970	18.290	17.890	-0.190	-1.046%	1.57万	0.00亿	0.000%
2026-04-14	18.430	18.160	18.440	18.000	0.050	0.276%	1.58万	0.00亿	0.000%
2026-04-13	17.970	18.110	18.130	17.830	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-10	17.980	18.130	18.460	17.810	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-09	17.960	17.770	18.110	17.680	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-08	17.880	18.170	18.260	17.730	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-07	17.530	17.470	17.730	17.340	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-03	18.140	17.450	18.170	17.450	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-02	18.230	17.970	18.270	17.850	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	18.460	18.230	18.460	18.160	0.000	0.000%	1.94万	0.00亿	0.000%