竞业达(003005)股票信息
| 股票代码 | 003005 |
| 股票名称 | 竞业达 |
| 最新价/元 | 26.95 |
| 涨跌额/元 | 2.20 |
| 涨跌幅/% | 8.89 |
| 买入/元 | 26.94 |
| 卖出/元 | 26.95 |
| 昨收/元 | 24.75 |
| 今开/元 | 25.32 |
| 最高/元 | 27.22 |
| 最低/元 | 24.80 |
| 成交量/手 | 118088.25 |
| 成交额/万 | 30889.60 |
| 股净值/元 | 395.16 |
| 市净率 | 2.71 |
| 总市值/万 | 399938.00 |
| 流通值/万 | 198947.82 |
| 换手率/% | 16.00 |
| 入市日期 | 2020-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
竞业达(003005)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 25.32 | 26.95 | 2.20 | 8.89 | 118088.25 | 30889.60 | 16.00 |
| 2024-09-27 | 24.45 | 24.75 | 0.65 | 2.70 | 87167.24 | 21374.34 | 11.81 |
| 2024-09-26 | 23.79 | 24.10 | -0.09 | -0.37 | 69893.60 | 16713.10 | 9.47 |
| 2024-09-25 | 23.17 | 24.19 | 0.68 | 2.89 | 101367.40 | 24277.18 | 13.73 |
| 2024-09-24 | 23.05 | 23.51 | 0.46 | 2.00 | 79978.00 | 18524.21 | 10.83 |
| 2024-09-23 | 23.28 | 23.05 | -0.75 | -3.15 | 89609.00 | 20712.32 | 12.14 |
| 2024-09-20 | 21.75 | 23.80 | 2.16 | 9.98 | 71027.80 | 16406.19 | 9.62 |
| 2024-09-19 | 20.90 | 21.64 | 0.82 | 3.94 | 20512.00 | 4388.89 | 2.78 |
| 2024-09-18 | 20.98 | 20.82 | -0.27 | -1.28 | 12655.00 | 2618.86 | 1.71 |
| 2024-09-13 | 21.48 | 21.09 | -0.50 | -2.32 | 14979.00 | 3194.21 | 2.03 |
| 2024-09-12 | 21.46 | 21.59 | 0.27 | 1.27 | 22819.60 | 4942.08 | 3.09 |
| 2024-09-11 | 21.24 | 21.32 | -0.14 | -0.65 | 13371.00 | 2864.47 | 1.81 |
| 2024-09-10 | 21.10 | 21.46 | 0.34 | 1.61 | 16244.60 | 3440.96 | 2.20 |
| 2024-09-09 | 21.15 | 21.12 | -0.26 | -1.22 | 13328.00 | 2818.21 | 1.81 |
| 2024-09-06 | 21.90 | 21.38 | -0.41 | -1.88 | 20421.00 | 4417.01 | 2.77 |
| 2024-09-05 | 21.27 | 21.79 | 0.47 | 2.21 | 26924.00 | 5844.18 | 3.65 |
| 2024-09-04 | 21.24 | 21.32 | -0.24 | -1.11 | 14074.00 | 3011.06 | 1.91 |
| 2024-09-03 | 21.01 | 21.56 | 0.09 | 0.42 | 31061.00 | 6654.08 | 4.21 |
| 2024-09-02 | 21.00 | 21.47 | 0.40 | 1.90 | 47330.00 | 10322.43 | 6.41 |
| 2024-08-30 | 20.33 | 21.07 | 0.63 | 3.08 | 27147.54 | 5713.36 | 3.68 |
| 2024-08-29 | 20.17 | 20.44 | 0.28 | 1.39 | 12943.54 | 2634.28 | 1.75 |
| 2024-08-28 | 19.88 | 20.16 | 0.16 | 0.80 | 11986.00 | 2400.67 | 1.62 |
| 2024-08-27 | 20.50 | 20.00 | -0.27 | -1.33 | 12598.00 | 2539.93 | 1.71 |
| 2024-08-26 | 20.25 | 20.27 | 0.02 | 0.10 | 11490.00 | 2331.71 | 1.56 |
| 2024-08-23 | 19.99 | 20.25 | 0.22 | 1.10 | 17712.00 | 3591.75 | 2.40 |
| 2024-08-22 | 20.69 | 20.03 | -0.63 | -3.05 | 15988.00 | 3253.42 | 2.17 |
| 2024-08-21 | 20.61 | 20.66 | -0.07 | -0.34 | 12577.00 | 2615.84 | 1.70 |
| 2024-08-20 | 21.60 | 20.73 | -0.89 | -4.12 | 21570.00 | 4518.50 | 2.92 |
| 2024-08-19 | 21.49 | 21.62 | 0.20 | 0.93 | 17511.00 | 3778.46 | 2.37 |
| 2024-08-16 | 21.29 | 21.42 | 0.00 | 0.00 | 18381.00 | 3954.85 | 2.49 |
| 2024-08-15 | 21.30 | 21.42 | 0.11 | 0.52 | 19123.00 | 4078.66 | 2.59 |
| 2024-08-14 | 21.52 | 21.31 | -0.18 | -0.84 | 13394.00 | 2879.66 | 1.81 |
| 2024-08-13 | 21.11 | 21.49 | 0.14 | 0.66 | 12623.00 | 2698.22 | 1.71 |
| 2024-08-12 | 21.55 | 21.35 | -0.43 | -1.97 | 17763.00 | 3790.45 | 2.41 |
| 2024-08-09 | 22.59 | 21.78 | -0.79 | -3.50 | 30691.00 | 6784.27 | 4.16 |
| 2024-08-08 | 22.81 | 22.57 | -0.89 | -3.79 | 45206.00 | 10119.03 | 6.12 |
| 2024-08-07 | 23.70 | 23.46 | -0.83 | -3.42 | 66484.10 | 15733.87 | 9.01 |
| 2024-08-06 | 22.79 | 24.29 | 1.07 | 4.61 | 97997.00 | 23468.51 | 13.28 |
| 2024-08-05 | 22.11 | 23.22 | 1.13 | 5.12 | 71635.90 | 16589.92 | 9.70 |
| 2024-08-02 | 22.73 | 22.09 | -0.77 | -3.37 | 19167.00 | 4295.99 | 2.60 |
| 2024-08-01 | 22.81 | 22.86 | 0.11 | 0.48 | 23111.00 | 5255.15 | 3.13 |
| 2024-07-31 | 22.25 | 22.75 | 0.46 | 2.06 | 23777.00 | 5380.48 | 3.22 |
| 2024-07-30 | 22.05 | 22.29 | 0.03 | 0.14 | 16550.00 | 3685.50 | 2.24 |
| 2024-07-29 | 21.79 | 22.26 | 0.41 | 1.88 | 20470.00 | 4530.22 | 2.77 |
| 2024-07-26 | 21.46 | 21.85 | 0.31 | 1.44 | 19835.80 | 4344.54 | 2.69 |
| 2024-07-25 | 21.45 | 21.54 | 0.00 | 0.00 | 20179.00 | 4335.01 | 2.73 |
| 2024-07-24 | 21.83 | 21.54 | -0.61 | -2.75 | 27426.00 | 5974.81 | 3.72 |
| 2024-07-23 | 22.62 | 22.15 | -0.78 | -3.40 | 28452.20 | 6432.91 | 3.85 |
| 2024-07-22 | 22.60 | 22.93 | 0.27 | 1.19 | 34759.24 | 7987.03 | 4.71 |
| 2024-07-19 | 22.50 | 22.66 | 0.46 | 2.07 | 42317.22 | 9728.08 | 5.73 |
| 2024-07-18 | 22.50 | 22.20 | -0.64 | -2.80 | 40957.09 | 9007.64 | 5.55 |
| 2024-07-17 | 23.92 | 22.84 | -1.35 | -5.58 | 45860.46 | 10693.49 | 6.21 |
| 2024-07-16 | 24.31 | 24.19 | -0.76 | -3.05 | 61064.70 | 14676.39 | 8.27 |
| 2024-07-15 | 23.95 | 24.95 | 1.11 | 4.66 | 94835.50 | 23226.55 | 12.85 |
| 2024-07-12 | 24.08 | 23.84 | -0.55 | -2.26 | 67297.42 | 16347.80 | 9.12 |
| 2024-07-11 | 23.30 | 24.39 | 0.69 | 2.91 | 75880.44 | 18170.80 | 10.28 |
| 2024-07-10 | 23.54 | 23.70 | -0.18 | -0.75 | 53471.44 | 12662.93 | 7.24 |
| 2024-07-09 | 23.77 | 23.88 | 0.08 | 0.34 | 65080.99 | 15297.77 | 8.82 |
| 2024-07-08 | 24.20 | 23.80 | -0.71 | -2.90 | 80523.71 | 19297.60 | 10.91 |
| 2024-07-05 | 21.97 | 24.51 | 2.23 | 10.01 | 57655.88 | 13739.83 | 7.81 |
| 2024-07-04 | 23.21 | 22.28 | -1.27 | -5.39 | 57505.00 | 13046.53 | 7.79 |
| 2024-07-03 | 23.23 | 23.55 | 0.61 | 2.66 | 104412.35 | 24665.49 | 14.14 |
| 2024-07-02 | 20.88 | 22.94 | 2.09 | 10.02 | 34974.00 | 7810.92 | 4.74 |
| 2024-07-01 | 20.85 | 20.85 | 0.01 | 0.05 | 9465.00 | 1956.11 | 1.28 |
| 2024-06-28 | 21.42 | 20.84 | -0.49 | -2.30 | 14017.00 | 2965.61 | 1.90 |
| 2024-06-27 | 21.51 | 21.33 | -0.23 | -1.07 | 14171.00 | 3041.41 | 1.92 |
| 2024-06-26 | 20.00 | 21.56 | 1.35 | 6.68 | 23077.34 | 4832.27 | 3.13 |
| 2024-06-25 | 20.41 | 20.21 | -0.20 | -0.98 | 13900.82 | 2832.88 | 1.88 |
| 2024-06-24 | 21.13 | 20.41 | -1.01 | -4.72 | 14616.00 | 3021.99 | 1.98 |
| 2024-06-21 | 21.54 | 21.42 | -0.20 | -0.93 | 9843.00 | 2107.37 | 1.33 |
| 2024-06-20 | 22.29 | 21.62 | -0.80 | -3.57 | 13860.00 | 3035.08 | 1.88 |
| 2024-06-19 | 22.31 | 22.42 | 0.06 | 0.27 | 14992.93 | 3370.76 | 2.03 |
| 2024-06-18 | 21.20 | 22.36 | 0.50 | 2.29 | 16880.93 | 3758.03 | 2.29 |
| 2024-06-17 | 22.09 | 21.86 | -0.27 | -1.22 | 9252.00 | 2033.74 | 1.25 |
| 2024-06-14 | 22.12 | 22.13 | 0.17 | 0.77 | 11061.00 | 2434.69 | 1.50 |
| 2024-06-13 | 22.32 | 21.96 | -0.20 | -0.90 | 11959.00 | 2645.61 | 1.62 |
| 2024-06-12 | 21.93 | 22.16 | 0.47 | 2.17 | 14338.00 | 3167.19 | 1.94 |
| 2024-06-11 | 21.00 | 21.69 | 0.28 | 1.31 | 13611.00 | 2924.93 | 1.84 |
| 2024-06-07 | 21.30 | 21.41 | 0.54 | 2.59 | 17141.82 | 3654.59 | 2.32 |
| 2024-06-06 | 22.01 | 20.87 | -1.37 | -6.16 | 29486.50 | 6268.04 | 3.99 |
| 2024-06-05 | 22.45 | 22.24 | -0.21 | -0.94 | 15931.00 | 3600.51 | 2.16 |
| 2024-06-04 | 22.87 | 22.45 | -0.50 | -2.18 | 15283.20 | 3415.84 | 2.07 |
| 2024-06-03 | 23.31 | 22.95 | -0.54 | -2.30 | 13361.60 | 3080.02 | 1.81 |
| 2024-05-31 | 23.02 | 23.49 | 0.52 | 2.26 | 21015.82 | 4931.73 | 2.85 |
| 2024-05-30 | 22.93 | 22.97 | 0.00 | 0.00 | 11597.60 | 2658.72 | 1.57 |
| 2024-05-29 | 23.17 | 22.97 | -0.08 | -0.35 | 11643.00 | 2687.95 | 1.58 |
| 2024-05-28 | 23.38 | 23.05 | -0.33 | -1.41 | 10983.00 | 2545.95 | 1.49 |
| 2024-05-27 | 23.39 | 23.38 | -0.06 | -0.26 | 16534.17 | 3807.56 | 2.24 |
| 2024-05-24 | 24.24 | 23.44 | -0.81 | -3.34 | 19144.00 | 4553.37 | 2.59 |
| 2024-05-23 | 24.68 | 24.25 | -0.62 | -2.49 | 15566.00 | 3803.68 | 2.11 |
| 2024-05-22 | 24.73 | 24.87 | 0.14 | 0.57 | 13644.00 | 3379.65 | 1.85 |
| 2024-05-21 | 25.24 | 24.73 | -0.29 | -1.16 | 15746.00 | 3913.12 | 2.13 |
| 2024-05-20 | 24.57 | 25.02 | 0.43 | 1.75 | 27755.00 | 6930.99 | 3.76 |
| 2024-05-17 | 24.48 | 24.59 | 0.21 | 0.86 | 14776.00 | 3621.43 | 2.00 |
| 2024-05-16 | 24.08 | 24.38 | 0.09 | 0.37 | 16994.00 | 4158.85 | 2.30 |
| 2024-05-15 | 24.50 | 24.29 | -0.31 | -1.26 | 17487.93 | 4298.31 | 2.37 |
| 2024-05-14 | 23.95 | 24.60 | 0.74 | 3.10 | 21107.93 | 5154.74 | 2.86 |
| 2024-05-13 | 24.66 | 23.86 | -0.77 | -3.13 | 18609.40 | 4468.69 | 2.52 |
| 2024-05-10 | 25.24 | 24.63 | -0.60 | -2.38 | 21921.12 | 5436.62 | 2.97 |
| 2024-05-09 | 25.12 | 25.23 | 0.10 | 0.40 | 18540.76 | 4684.17 | 2.51 |
日K线
周K线
月K线
