| 股票名称 | 代码 003005 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 竞业达 | 2024-05-20 一 | 24.57 | 24.59 | 25.02 | 25.39 | 24.26 | 1.75% | 3.76% | 27755 | 6931万 | 18.47 | 37.13 | -2281.16 | 2 | 竞业达 | 2024-05-17 五 | 24.48 | 24.38 | 24.59 | 24.76 | 24.20 | 0.86% | 2.00% | 14776 | 3621万 | 18.15 | 36.49 | -2241.96 | 3 | 竞业达 | 2024-05-16 四 | 24.08 | 24.29 | 24.38 | 24.89 | 24.08 | 0.37% | 2.30% | 16994 | 4159万 | 18 | 36.18 | -2222.81 | 4 | 竞业达 | 2024-05-15 三 | 24.50 | 24.60 | 24.29 | 24.96 | 24.15 | -1.26% | 2.37% | 17488 | 4298万 | 17.93 | 36.05 | -2214.6 | 5 | 竞业达 | 2024-05-14 二 | 23.95 | 23.86 | 24.60 | 24.68 | 23.94 | 3.10% | 2.86% | 21108 | 5155万 | 18.16 | 36.51 | -2242.87 | 6 | 竞业达 | 2024-05-13 一 | 24.66 | 24.63 | 23.86 | 24.66 | 23.75 | -3.13% | 2.52% | 18609 | 4469万 | 17.61 | 35.41 | -2175.4 | 7 | 竞业达 | 2024-05-10 五 | 25.24 | 25.23 | 24.63 | 25.39 | 24.60 | -2.38% | 2.97% | 21921 | 5437万 | 18.18 | 36.55 | -2245.6 | 8 | 竞业达 | 2024-05-09 四 | 25.12 | 25.13 | 25.23 | 25.44 | 25.00 | 0.40% | 2.51% | 18541 | 4684万 | 18.62 | 37.44 | -2300.31 | 9 | 竞业达 | 2024-05-08 三 | 25.88 | 25.96 | 25.13 | 25.88 | 25.01 | -3.20% | 3.83% | 28262 | 7170万 | 18.55 | 37.29 | -2291.19 | 10 | 竞业达 | 2024-05-07 二 | 25.99 | 26.20 | 25.96 | 26.20 | 25.68 | -0.92% | 3.60% | 26591 | 6903万 | 19.16 | 38.52 | -2366.86 | 11 | 竞业达 | 2024-05-06 一 | 26.35 | 26.32 | 26.20 | 26.57 | 25.89 | -0.46% | 6.44% | 47568 | 12451万 | 19.34 | 38.88 | -2388.75 | 12 | 竞业达 | 2024-04-30 二 | 26.17 | 26.24 | 26.32 | 26.63 | 25.52 | 0.30% | 10.39% | 76690 | 20034万 | 19.43 | 39.06 | -2399.69 | 13 | 竞业达 | 2024-04-29 一 | 23.71 | 24.44 | 26.24 | 26.88 | 23.59 | 7.36% | 10.00% | 73798 | 18757万 | 19.37 | 38.94 | -2392.39 | 14 | 竞业达 | 2024-04-26 五 | 24.23 | 23.91 | 24.44 | 24.66 | 23.90 | 2.22% | 4.71% | 34798 | 8493万 | 18.04 | 36.27 | 126.09 | 15 | 竞业达 | 2024-04-25 四 | 24.00 | 24.06 | 23.91 | 24.20 | 23.72 | -0.62% | 3.28% | 24239 | 5820万 | 17.65 | 35.48 | 123.35 | 16 | 竞业达 | 2024-04-24 三 | 23.40 | 23.35 | 24.06 | 24.08 | 23.40 | 3.04% | 4.66% | 34433 | 8200万 | 17.76 | 35.71 | 124.13 | 17 | 竞业达 | 2024-04-23 二 | 23.10 | 22.80 | 23.35 | 24.00 | 22.91 | 2.41% | 4.88% | 35998 | 8407万 | 17.24 | 34.65 | 120.46 | 18 | 竞业达 | 2024-04-22 一 | 22.60 | 23.13 | 22.80 | 23.34 | 22.06 | -1.43% | 2.88% | 21243 | 4834万 | 16.83 | 33.84 | 117.63 | 19 | 竞业达 | 2024-04-19 五 | 23.42 | 23.38 | 23.13 | 23.49 | 22.91 | -1.07% | 3.28% | 24194 | 5607万 | 17.07 | 34.32 | 119.33 | 20 | 竞业达 | 2024-04-18 四 | 23.63 | 23.17 | 23.38 | 23.88 | 22.85 | 0.91% | 5.80% | 42810 | 10011万 | 17.26 | 34.7 | 120.62 | 21 | 竞业达 | 2024-04-17 三 | 21.33 | 21.06 | 23.17 | 23.17 | 21.33 | 10.02% | 3.74% | 27630 | 6258万 | 17.1 | 34.38 | 119.53 | 22 | 竞业达 | 2024-04-16 二 | 23.38 | 23.38 | 21.06 | 23.38 | 21.05 | -9.92% | 4.56% | 33671 | 7273万 | 15.55 | 31.25 | 108.65 | 23 | 竞业达 | 2024-04-15 一 | 24.50 | 25.03 | 23.38 | 25.00 | 22.86 | -6.59% | 4.66% | 34367 | 8135万 | 17.26 | 34.7 | 120.62 | 24 | 竞业达 | 2024-04-12 五 | 25.10 | 25.18 | 25.03 | 25.52 | 24.94 | -0.60% | 2.21% | 16315 | 4111万 | 18.48 | 37.14 | 129.13 | 25 | 竞业达 | 2024-04-11 四 | 24.96 | 24.96 | 25.18 | 25.56 | 24.56 | 0.88% | 2.86% | 21131 | 5354万 | 18.59 | 37.37 | 129.9 | 26 | 竞业达 | 2024-04-10 三 | 25.86 | 25.86 | 24.96 | 25.88 | 24.68 | -3.48% | 3.19% | 23569 | 5911万 | 18.43 | 37.04 | 128.77 | 27 | 竞业达 | 2024-04-09 二 | 25.66 | 25.60 | 25.86 | 26.30 | 25.30 | 1.02% | 2.19% | 16179 | 4160万 | 19.09 | 38.38 | 133.41 | 28 | 竞业达 | 2024-04-08 一 | 26.25 | 26.25 | 25.60 | 26.30 | 25.50 | -2.48% | 2.85% | 21063 | 5429万 | 18.9 | 37.99 | 132.07 | 29 | 竞业达 | 2024-04-03 三 | 26.90 | 26.94 | 26.25 | 26.93 | 26.00 | -2.56% | 3.18% | 23502 | 6188万 | 19.38 | 38.95 | 135.42 | 30 | 竞业达 | 2024-04-02 二 | 27.60 | 27.56 | 26.94 | 27.62 | 26.74 | -2.25% | 3.56% | 26302 | 7119万 | 19.89 | 39.98 | 138.98 | 31 | 竞业达 | 2024-04-01 一 | 27.14 | 27.14 | 27.56 | 27.61 | 27.14 | 1.55% | 3.58% | 26457 | 7253万 | 20.34 | 40.9 | 142.18 | 32 | 竞业达 | 2024-03-29 五 | 26.89 | 26.92 | 27.14 | 27.17 | 26.51 | 0.82% | 3.54% | 26107 | 7023万 | 20.03 | 40.28 | 140.02 | 33 | 竞业达 | 2024-03-28 四 | 25.81 | 25.81 | 26.92 | 27.24 | 25.80 | 4.30% | 5.96% | 43964 | 11748万 | 19.87 | 39.95 | 138.88 | 34 | 竞业达 | 2024-03-27 三 | 27.23 | 27.32 | 25.81 | 27.32 | 25.75 | -5.53% | 5.30% | 39109 | 10339万 | 19.05 | 38.3 | 133.15 | 35 | 竞业达 | 2024-03-26 二 | 28.14 | 28.19 | 27.32 | 28.48 | 26.96 | -3.09% | 6.61% | 48821 | 13413万 | 20.17 | 40.54 | 140.94 | 36 | 竞业达 | 2024-03-25 一 | 30.10 | 30.34 | 28.19 | 30.10 | 28.18 | -7.09% | 7.93% | 58549 | 16906万 | 20.81 | 41.83 | 145.43 | 37 | 竞业达 | 2024-03-22 五 | 31.10 | 31.66 | 30.34 | 31.10 | 30.10 | -4.17% | 10.04% | 74087 | 22646万 | 22.4 | 45.02 | 156.52 | 38 | 竞业达 | 2024-03-21 四 | 29.82 | 29.66 | 31.66 | 31.68 | 29.50 | 6.74% | 16.00% | 118124 | 36112万 | 23.37 | 46.98 | 163.33 | 39 | 竞业达 | 2024-03-20 三 | 29.80 | 29.97 | 29.66 | 29.85 | 29.39 | -1.03% | 6.78% | 50053 | 14820万 | 21.89 | 44.02 | 153.02 | 40 | 竞业达 | 2024-03-19 二 | 29.80 | 29.72 | 29.97 | 30.28 | 29.35 | 0.84% | 10.48% | 77358 | 23126万 | 22.12 | 44.48 | 154.62 | 41 | 竞业达 | 2024-03-18 一 | 28.80 | 29.13 | 29.72 | 29.75 | 28.60 | 2.03% | 9.10% | 67183 | 19735万 | 21.94 | 44.1 | 153.33 | 42 | 竞业达 | 2024-03-15 五 | 28.70 | 28.80 | 29.13 | 29.23 | 28.02 | 1.15% | 7.64% | 56398 | 16198万 | 21.5 | 43.23 | 150.28 | 43 | 竞业达 | 2024-03-14 四 | 29.23 | 29.92 | 28.80 | 29.53 | 28.20 | -3.74% | 11.18% | 82541 | 23834万 | 21.26 | 42.74 | 148.58 | 44 | 竞业达 | 2024-03-08 五 | 35.32 | 33.64 | 32.49 | 37.00 | 32.40 | -3.42% | 30.52% | 225261 | 78784万 | 23.98 | 48.22 | 167.62 | 45 | 竞业达 | 2024-03-07 四 | 30.58 | 30.58 | 33.64 | 33.64 | 29.56 | 10.01% | 21.91% | 161745 | 52652万 | 24.83 | 49.92 | 173.55 | 46 | 竞业达 | 2024-03-06 三 | 30.57 | 27.80 | 30.58 | 30.58 | 28.86 | 10.00% | 17.41% | 128511 | 38578万 | 22.57 | 45.38 | 157.76 | 47 | 竞业达 | 2024-03-05 二 | 26.16 | 26.35 | 27.80 | 28.15 | 25.32 | 5.50% | 13.94% | 102933 | 27887万 | 20.52 | 41.26 | 143.42 | 48 | 竞业达 | 2024-03-04 一 | 25.85 | 25.88 | 26.35 | 26.46 | 25.50 | 1.82% | 7.51% | 55413 | 14456万 | 19.45 | 39.1 | 135.94 | 49 | 竞业达 | 2024-03-01 五 | 24.96 | 24.92 | 25.88 | 26.11 | 24.83 | 3.85% | 7.39% | 54580 | 13939万 | 19.1 | 38.41 | 133.52 | 50 | 竞业达 | 2024-02-29 四 | 23.10 | 24.02 | 24.92 | 25.03 | 23.10 | 3.75% | 6.17% | 45554 | 11214万 | 18.4 | 36.98 | 128.56 | 51 | 竞业达 | 2024-02-28 三 | 26.30 | 26.69 | 24.02 | 26.88 | 24.02 | -10.00% | 9.49% | 70021 | 18018万 | 17.73 | 35.65 | 123.92 | 52 | 竞业达 | 2024-02-27 二 | 25.32 | 25.63 | 26.69 | 27.66 | 25.04 | 4.14% | 10.04% | 74117 | 19389万 | 19.7 | 39.61 | 137.69 | 53 | 竞业达 | 2024-02-26 一 | 25.50 | 26.23 | 25.63 | 26.37 | 25.01 | -2.29% | 9.75% | 71977 | 18389万 | 18.92 | 38.03 | 132.23 | 54 | 竞业达 | 2024-02-23 五 | 24.90 | 24.70 | 26.23 | 26.78 | 23.96 | 6.19% | 12.40% | 91502 | 23018万 | 19.36 | 38.93 | 135.32 | 55 | 竞业达 | 2024-02-22 四 | 23.03 | 23.32 | 24.70 | 25.00 | 22.85 | 5.92% | 11.28% | 83245 | 20160万 | 18.23 | 36.65 | 127.43 | 56 | 竞业达 | 2024-02-21 三 | 25.00 | 23.46 | 23.32 | 25.75 | 23.32 | -0.60% | 13.77% | 101617 | 24628万 | 17.21 | 34.61 | 120.31 | 57 | 竞业达 | 2024-02-20 二 | 22.18 | 21.33 | 23.46 | 23.46 | 22.14 | 9.99% | 2.37% | 17461 | 4008万 | 17.32 | 34.81 | 121.03 | 58 | 竞业达 | 2024-02-19 一 | 20.60 | 19.39 | 21.33 | 21.33 | 20.48 | 10.01% | 1.87% | 13779 | 2906万 | 15.75 | 31.65 | 110.04 | 59 | 竞业达 | 2024-02-08 四 | 17.59 | 17.65 | 19.39 | 19.42 | 17.37 | 9.86% | 6.61% | 48822 | 9005万 | 14.31 | 28.77 | 100.03 | 60 | 竞业达 | 2024-02-07 三 | 18.46 | 18.46 | 17.65 | 18.95 | 17.35 | -4.39% | 5.81% | 42860 | 7750万 | 13.03 | 26.19 | 91.06 | 61 | 竞业达 | 2024-02-06 二 | 17.76 | 19.04 | 18.46 | 19.35 | 17.14 | -3.05% | 6.00% | 44302 | 7905万 | 13.63 | 27.39 | 95.24 | 62 | 竞业达 | 2024-02-05 一 | 21.13 | 21.15 | 19.04 | 21.14 | 19.04 | -9.98% | 3.50% | 25804 | 4983万 | 14.06 | 28.26 | 98.23 | 63 | 竞业达 | 2024-02-02 五 | 22.13 | 22.13 | 21.15 | 23.02 | 20.21 | -4.43% | 4.46% | 32950 | 7175万 | 15.61 | 31.39 | 109.11 | 64 | 竞业达 | 2024-02-01 四 | 22.70 | 22.59 | 22.13 | 22.80 | 21.56 | -2.04% | 3.17% | 23377 | 5181万 | 16.34 | 32.84 | 114.17 | 65 | 竞业达 | 2024-01-31 三 | 24.00 | 24.41 | 22.59 | 24.41 | 22.57 | -7.46% | 3.80% | 28079 | 6527万 | 16.68 | 33.52 | 116.54 | 66 | 竞业达 | 2024-01-30 二 | 24.50 | 24.91 | 24.41 | 25.21 | 24.04 | -2.01% | 2.19% | 16171 | 3993万 | 18.02 | 36.22 | 125.93 | 67 | 竞业达 | 2024-01-29 一 | 25.82 | 26.08 | 24.91 | 26.07 | 24.91 | -4.49% | 3.48% | 25670 | 6498万 | 18.39 | 36.97 | 128.51 | 68 | 竞业达 | 2024-01-26 五 | 26.03 | 25.88 | 26.08 | 26.86 | 25.97 | 0.77% | 4.78% | 35286 | 9296万 | 19.25 | 38.7 | 134.55 | 69 | 竞业达 | 2024-01-25 四 | 25.18 | 25.18 | 25.88 | 26.00 | 24.93 | 2.78% | 3.92% | 28934 | 7397万 | 19.1 | 38.41 | 133.52 | 70 | 竞业达 | 2024-01-24 三 | 25.47 | 24.96 | 25.18 | 25.59 | 24.38 | 0.88% | 3.57% | 26359 | 6595万 | 18.59 | 37.37 | 129.9 | 71 | 竞业达 | 2024-01-23 二 | 24.26 | 24.13 | 24.96 | 25.50 | 24.16 | 3.44% | 4.33% | 31964 | 7938万 | 18.43 | 37.04 | 128.77 | 72 | 竞业达 | 2024-01-22 一 | 26.10 | 26.00 | 24.13 | 26.19 | 23.52 | -7.19% | 3.65% | 26946 | 6715万 | 17.81 | 35.81 | 124.49 | 73 | 竞业达 | 2024-01-19 五 | 26.55 | 26.55 | 26.00 | 26.80 | 26.00 | -2.07% | 2.14% | 15822 | 4155万 | 19.19 | 38.58 | 134.13 | 74 | 竞业达 | 2024-01-18 四 | 26.84 | 26.68 | 26.55 | 26.84 | 25.71 | -0.49% | 3.23% | 23880 | 6239万 | 19.6 | 39.4 | 136.97 | 75 | 竞业达 | 2024-01-17 三 | 27.48 | 27.43 | 26.68 | 27.53 | 26.68 | -2.73% | 2.10% | 15477 | 4188万 | 19.69 | 39.59 | 137.64 | 76 | 竞业达 | 2024-01-16 二 | 27.93 | 27.94 | 27.43 | 27.93 | 27.03 | -1.83% | 2.88% | 21251 | 5812万 | 20.25 | 40.71 | 141.51 | 77 | 竞业达 | 2024-01-15 一 | 27.80 | 27.82 | 27.94 | 27.98 | 27.50 | 0.43% | 1.95% | 14430 | 4007万 | 20.63 | 41.46 | 144.14 | 78 | 竞业达 | 2024-01-12 五 | 28.64 | 28.55 | 27.82 | 28.64 | 27.77 | -2.56% | 3.09% | 22785 | 6395万 | 20.54 | 41.28 | 143.52 | 79 | 竞业达 | 2024-01-11 四 | 27.70 | 27.58 | 28.55 | 28.59 | 27.56 | 3.52% | 4.11% | 30313 | 8564万 | 21.08 | 42.37 | 147.29 | 80 | 竞业达 | 2024-01-10 三 | 28.60 | 28.60 | 27.58 | 28.60 | 27.55 | -3.57% | 4.13% | 30482 | 8470万 | 20.36 | 40.93 | 142.29 | 81 | 竞业达 | 2024-01-09 二 | 29.32 | 29.20 | 28.60 | 29.71 | 28.36 | -2.05% | 4.17% | 30768 | 8873万 | 21.11 | 42.44 | 147.55 | 82 | 竞业达 | 2024-01-08 一 | 29.33 | 29.71 | 29.20 | 29.75 | 29.11 | -1.72% | 2.49% | 18390 | 5419万 | 21.56 | 43.33 | 150.64 | 83 | 竞业达 | 2024-01-05 五 | 30.53 | 30.52 | 29.71 | 30.58 | 29.58 | -2.65% | 4.08% | 30111 | 9015万 | 21.93 | 44.09 | 153.27 | 84 | 竞业达 | 2024-01-04 四 | 30.37 | 30.38 | 30.52 | 30.77 | 29.92 | 0.46% | 3.52% | 25983 | 7910万 | 22.53 | 45.29 | 157.45 | 85 | 竞业达 | 2024-01-03 三 | 30.26 | 30.50 | 30.38 | 30.59 | 29.87 | -0.39% | 3.91% | 28854 | 8716万 | 22.43 | 45.08 | 156.73 | 86 | 竞业达 | 2024-01-02 二 | 30.99 | 30.95 | 30.50 | 31.20 | 30.37 | -1.45% | 4.14% | 30525 | 9342万 | 22.51 | 45.26 | 157.35 | 87 | 竞业达 | 2023-12-29 五 | 30.25 | 30.41 | 30.95 | 31.17 | 30.25 | 1.78% | 5.27% | 38884 | 12005万 | 22.85 | 45.93 | 159.67 | 88 | 竞业达 | 2023-12-28 四 | 30.13 | 30.20 | 30.41 | 30.79 | 29.13 | 0.70% | 6.35% | 46894 | 14191万 | 22.45 | 45.13 | 156.89 | 89 | 竞业达 | 2023-12-27 三 | 29.92 | 29.99 | 30.20 | 30.50 | 29.90 | 0.70% | 5.70% | 42093 | 12724万 | 22.29 | 44.82 | 155.8 | 90 | 竞业达 | 2023-12-26 二 | 31.10 | 31.61 | 29.99 | 31.28 | 29.39 | -5.12% | 7.34% | 54149 | 16250万 | 22.14 | 44.51 | 154.72 | 91 | 竞业达 | 2023-12-25 一 | 34.00 | 34.50 | 31.61 | 34.00 | 31.05 | -8.38% | 11.07% | 81734 | 26039万 | 23.33 | 46.91 | 163.08 | 92 | 竞业达 | 2023-12-22 五 | 35.60 | 35.92 | 34.50 | 35.60 | 33.24 | -3.95% | 11.70% | 86397 | 29900万 | 25.47 | 51.2 | 177.99 | 93 | 竞业达 | 2023-12-21 四 | 35.01 | 34.70 | 35.92 | 35.97 | 34.31 | 3.52% | 12.75% | 94083 | 33198万 | 26.52 | 53.31 | 185.31 | 94 | 竞业达 | 2023-12-20 三 | 36.34 | 36.31 | 34.70 | 36.46 | 34.61 | -4.43% | 10.91% | 80567 | 28464万 | 25.62 | 51.49 | 179.02 | 95 | 竞业达 | 2023-12-19 二 | 36.00 | 37.19 | 36.31 | 37.19 | 36.00 | -2.37% | 16.40% | 121045 | 44110万 | 26.8 | 53.88 | 187.32 | 96 | 竞业达 | 2023-12-18 一 | 33.77 | 33.81 | 37.19 | 37.19 | 33.77 | 10.00% | 14.19% | 104727 | 38263万 | 27.45 | 55.19 | 191.86 | 97 | 竞业达 | 2023-12-15 五 | 34.95 | 35.20 | 33.81 | 35.10 | 33.30 | -3.95% | 9.45% | 69732 | 23631万 | 24.96 | 50.17 | 174.43 | 98 | 竞业达 | 2023-12-14 四 | 35.81 | 35.62 | 35.20 | 36.30 | 34.98 | -1.18% | 9.78% | 72160 | 25627万 | 25.98 | 52.24 | 181.6 | 99 | 竞业达 | 2023-12-13 三 | 36.71 | 36.86 | 35.62 | 36.76 | 35.59 | -3.36% | 15.09% | 111400 | 40072万 | 26.29 | 52.86 | 183.76 | 100 | 竞业达 | 2023-12-12 二 | 34.90 | 35.15 | 36.86 | 38.67 | 34.90 | 4.86% | 23.64% | 174536 | 64758万 | 27.21 | 54.7 | 190.16 | 101 | 竞业达 | 2023-12-11 一 | 34.00 | 34.54 | 35.15 | 35.63 | 33.85 | 1.77% | 11.50% | 84872 | 29607万 | 25.95 | 52.16 | 181.34 | 102 | 竞业达 | 2023-12-08 五 | 35.21 | 33.72 | 34.54 | 36.21 | 34.35 | 2.43% | 14.60% | 107743 | 37894万 | 25.5 | 51.26 | 178.19 | 103 | 竞业达 | 2023-12-07 四 | 33.36 | 33.34 | 33.72 | 34.39 | 33.33 | 1.14% | 6.45% | 47601 | 16079万 | 24.89 | 50.04 | 173.96 | 104 | 竞业达 | 2023-12-06 三 | 32.21 | 32.82 | 33.34 | 33.57 | 32.05 | 1.58% | 5.15% | 38046 | 12467万 | 24.61 | 49.48 | 172 | 105 | 竞业达 | 2023-12-05 二 | 34.03 | 33.46 | 32.82 | 34.60 | 32.80 | -1.91% | 5.01% | 36986 | 12385万 | 24.23 | 48.7 | 169.32 | 106 | 竞业达 | 2023-12-04 一 | 33.71 | 33.38 | 33.46 | 35.00 | 33.27 | 0.24% | 5.51% | 40701 | 13859万 | 24.7 | 49.65 | 172.62 | 107 | 竞业达 | 2023-12-01 五 | 32.38 | 32.41 | 33.38 | 33.73 | 32.11 | 2.99% | 4.42% | 32644 | 10752万 | 24.64 | 49.54 | 172.21 | 108 | 竞业达 | 2023-11-30 四 | 33.48 | 33.48 | 32.41 | 33.60 | 31.83 | -3.20% | 4.71% | 34802 | 11333万 | 23.92 | 48.1 | 167.2 | 109 | 竞业达 | 2023-11-29 三 | 34.20 | 34.43 | 33.48 | 34.44 | 33.48 | -2.76% | 3.96% | 29202 | 9916万 | 24.71 | 49.68 | 172.72 | 110 | 竞业达 | 2023-11-28 二 | 33.60 | 33.62 | 34.43 | 34.78 | 33.35 | 2.41% | 5.49% | 40556 | 13875万 | 25.42 | 51.09 | 177.63 | 111 | 竞业达 | 2023-11-27 一 | 33.16 | 33.38 | 33.62 | 33.95 | 33.02 | 0.72% | 3.82% | 28191 | 9453万 | 24.82 | 49.89 | 173.45 | 112 | 竞业达 | 2023-11-24 五 | 33.81 | 34.01 | 33.38 | 34.11 | 32.76 | -1.85% | 5.11% | 37740 | 12579万 | 24.64 | 49.54 | 172.21 | 113 | 竞业达 | 2023-11-23 四 | 33.54 | 33.55 | 34.01 | 34.02 | 32.71 | 1.37% | 5.64% | 41601 | 13916万 | 25.11 | 50.47 | 175.46 | 114 | 竞业达 | 2023-11-22 三 | 34.21 | 34.86 | 33.55 | 35.00 | 33.44 | -3.76% | 7.19% | 53061 | 18037万 | 24.77 | 49.79 | 173.09 | 115 | 竞业达 | 2023-11-21 二 | 36.37 | 36.37 | 34.86 | 36.37 | 34.70 | -4.15% | 8.77% | 64712 | 22995万 | 25.73 | 51.73 | 179.84 | 116 | 竞业达 | 2023-11-20 一 | 35.97 | 36.31 | 36.37 | 36.37 | 35.00 | 0.17% | 9.31% | 68739 | 24499万 | 26.85 | 53.97 | 187.63 | 117 | 竞业达 | 2023-11-17 五 | 36.75 | 36.69 | 36.31 | 38.93 | 36.00 | -1.04% | 15.18% | 112088 | 41582万 | 26.8 | 53.88 | 187.32 | 118 | 竞业达 | 2023-11-16 四 | 36.02 | 36.26 | 36.69 | 37.10 | 35.70 | 1.19% | 12.20% | 90026 | 33015万 | 27.08 | 54.45 | 189.28 | 119 | 竞业达 | 2023-11-15 三 | 35.85 | 35.84 | 36.26 | 36.74 | 35.57 | 1.17% | 11.03% | 81453 | 29478万 | 26.77 | 53.81 | 187.07 | 120 | 竞业达 | 2023-11-14 二 | 35.42 | 35.59 | 35.84 | 35.84 | 34.82 | 0.70% | 8.36% | 61702 | 21819万 | 26.46 | 53.19 | 184.9 | 121 | 竞业达 | 2023-11-13 一 | 35.55 | 36.26 | 35.59 | 37.25 | 35.49 | -1.85% | 11.57% | 85380 | 30832万 | 26.27 | 52.82 | 183.61 | 122 | 竞业达 | 2023-11-10 五 | 35.24 | 35.73 | 36.26 | 36.71 | 34.46 | 1.48% | 15.48% | 114281 | 40651万 | 26.77 | 53.81 | 187.07 | 123 | 竞业达 | 2023-11-09 四 | 33.92 | 34.39 | 35.73 | 37.83 | 33.60 | 3.90% | 18.03% | 133113 | 46962万 | 26.38 | 53.02 | 184.33 | 124 | 竞业达 | 2023-11-08 三 | 35.40 | 35.16 | 34.39 | 35.50 | 34.00 | -2.19% | 10.70% | 78953 | 27358万 | 25.39 | 51.03 | 177.42 | 125 | 竞业达 | 2023-11-07 二 | 34.35 | 34.59 | 35.16 | 35.54 | 34.15 | 1.65% | 10.77% | 79468 | 27697万 | 25.95 | 52.18 | 181.39 | 126 | 竞业达 | 2023-11-06 一 | 33.50 | 33.59 | 34.59 | 34.80 | 33.41 | 2.98% | 9.36% | 69091 | 23653万 | 25.53 | 51.33 | 178.45 | 127 | 竞业达 | 2023-11-03 五 | 33.16 | 33.70 | 33.59 | 34.32 | 33.14 | -0.33% | 6.43% | 47465 | 16040万 | 24.8 | 49.85 | 173.29 | 128 | 竞业达 | 2023-11-02 四 | 33.59 | 33.58 | 33.70 | 34.44 | 33.10 | 0.36% | 6.93% | 51120 | 17264万 | 24.88 | 50.01 | 173.86 | 129 | 竞业达 | 2023-11-01 三 | 33.87 | 34.55 | 33.58 | 34.00 | 33.01 | -2.81% | 7.40% | 54600 | 18299万 | 24.79 | 49.83 | 173.24 | 130 | 竞业达 | 2023-10-31 二 | 33.36 | 33.98 | 34.55 | 36.10 | 32.50 | 1.68% | 14.03% | 103592 | 35500万 | 25.5 | 51.27 | 178.24 | 131 | 竞业达 | 2023-10-30 一 | 33.46 | 33.60 | 33.98 | 34.13 | 33.02 | 1.13% | 7.86% | 58043 | 19619万 | 25.08 | 50.43 | 238.78 | 132 | 竞业达 | 2023-10-27 五 | 34.15 | 34.31 | 33.60 | 34.19 | 33.13 | -2.07% | 8.84% | 65247 | 21920万 | 24.8 | 49.86 | 236.11 | 133 | 竞业达 | 2023-10-26 四 | 34.10 | 34.88 | 34.31 | 34.81 | 33.76 | -1.63% | 11.75% | 86772 | 29732万 | 25.33 | 50.92 | 241.1 | 134 | 竞业达 | 2023-10-25 三 | 33.47 | 33.85 | 34.88 | 34.88 | 32.82 | 3.04% | 17.72% | 130832 | 44800万 | 25.75 | 51.76 | 245.11 | 135 | 竞业达 | 2023-10-24 二 | 34.11 | 33.32 | 33.85 | 34.40 | 32.59 | 1.59% | 19.60% | 144702 | 48762万 | 24.99 | 50.23 | 237.87 | 136 | 竞业达 | 2023-10-23 一 | 30.32 | 30.29 | 33.32 | 33.32 | 30.30 | 10.00% | 4.50% | 33198 | 10988万 | 24.6 | 49.45 | 234.15 | 137 | 竞业达 | 2023-10-20 五 | 31.12 | 31.65 | 30.29 | 31.27 | 29.80 | -4.30% | 8.86% | 65380 | 19792万 | 22.36 | 44.95 | 212.85 | 138 | 竞业达 | 2023-10-19 四 | 32.99 | 33.21 | 31.65 | 33.55 | 31.58 | -4.70% | 12.34% | 91067 | 29530万 | 23.36 | 46.97 | 222.41 | 139 | 竞业达 | 2023-10-18 三 | 32.53 | 32.43 | 33.21 | 34.62 | 32.46 | 2.41% | 19.90% | 146921 | 49115万 | 24.52 | 49.28 | 233.37 | 140 | 竞业达 | 2023-10-17 二 | 29.40 | 29.48 | 32.43 | 32.43 | 29.05 | 10.01% | 6.87% | 50748 | 16279万 | 23.94 | 48.13 | 227.89 | 141 | 竞业达 | 2023-10-16 一 | 31.30 | 32.75 | 29.48 | 31.30 | 29.48 | -9.98% | 15.67% | 83222 | 24975万 | 15.66 | 43.75 | 207.16 | 142 | 竞业达 | 2023-10-13 五 | 33.91 | 33.20 | 32.75 | 34.49 | 32.75 | -1.36% | 14.03% | 74504 | 24866万 | 17.39 | 48.6 | 230.14 | 143 | 竞业达 | 2023-10-12 四 | 33.02 | 33.44 | 33.20 | 33.66 | 32.40 | -0.72% | 12.18% | 64712 | 21332万 | 17.63 | 49.27 | 233.3 | 144 | 竞业达 | 2023-10-11 三 | 32.10 | 32.66 | 33.44 | 34.28 | 31.50 | 2.39% | 19.19% | 101925 | 33458万 | 17.76 | 49.62 | 234.99 | 145 | 竞业达 | 2023-10-10 二 | 31.35 | 31.23 | 32.66 | 32.99 | 31.03 | 4.58% | 18.40% | 97718 | 31445万 | 17.35 | 48.47 | 229.51 | 146 | 竞业达 | 2023-10-09 一 | 30.95 | 31.15 | 31.23 | 31.26 | 30.83 | 0.26% | 6.33% | 33638 | 10468万 | 16.59 | 46.35 | 219.46 | 147 | 竞业达 | 2023-09-28 四 | 31.60 | 31.41 | 31.15 | 31.83 | 30.93 | -0.83% | 7.85% | 41711 | 13006万 | 16.55 | 46.23 | 218.9 | 148 | 竞业达 | 2023-09-27 三 | 31.84 | 32.18 | 31.41 | 32.07 | 31.16 | -2.39% | 10.62% | 56430 | 17855万 | 16.68 | 46.61 | 220.72 | 149 | 竞业达 | 2023-09-26 二 | 31.85 | 32.18 | 32.18 | 32.47 | 31.40 | 0.00% | 14.83% | 78753 | 25185万 | 17.09 | 47.76 | 226.14 | 150 | 竞业达 | 2023-09-25 一 | 30.48 | 30.83 | 32.18 | 32.74 | 30.32 | 4.38% | 23.10% | 122697 | 38900万 | 17.09 | 47.76 | 226.14 | 151 | 竞业达 | 2023-09-22 五 | 30.00 | 30.40 | 30.83 | 31.03 | 29.76 | 1.41% | 15.14% | 80408 | 24560万 | 16.38 | 45.75 | 216.65 | 152 | 竞业达 | 2023-09-21 四 | 31.11 | 31.11 | 30.40 | 31.80 | 30.40 | -2.28% | 20.30% | 107824 | 33431万 | 16.15 | 45.11 | 213.63 | 153 | 竞业达 | 2023-09-20 三 | 28.60 | 28.28 | 31.11 | 31.11 | 28.58 | 10.01% | 9.51% | 50525 | 15443万 | 16.52 | 46.17 | 218.62 | 154 | 竞业达 | 2023-09-19 二 | 29.00 | 29.08 | 28.28 | 29.10 | 28.22 | -2.75% | 5.82% | 30887 | 8819万 | 15.02 | 41.97 | 198.73 | 155 | 竞业达 | 2023-09-18 一 | 29.18 | 29.30 | 29.08 | 29.44 | 29.02 | -0.75% | 5.38% | 28552 | 8338万 | 15.45 | 43.15 | 204.35 | 156 | 竞业达 | 2023-09-15 五 | 29.96 | 29.87 | 29.30 | 30.20 | 29.30 | -1.91% | 5.54% | 29423 | 8723万 | 15.56 | 43.48 | 205.9 | 157 | 竞业达 | 2023-09-14 四 | 30.58 | 30.45 | 29.87 | 30.60 | 29.70 | -1.90% | 5.51% | 29274 | 8791万 | 15.87 | 44.33 | 209.9 | 158 | 竞业达 | 2023-09-13 三 | 30.66 | 30.96 | 30.45 | 31.01 | 30.13 | -1.65% | 5.67% | 30095 | 9162万 | 16.17 | 45.19 | 213.98 | 159 | 竞业达 | 2023-09-12 二 | 30.87 | 31.16 | 30.96 | 31.47 | 30.80 | -0.64% | 5.07% | 26913 | 8359万 | 16.44 | 45.94 | 217.56 | 160 | 竞业达 | 2023-09-11 一 | 31.28 | 31.15 | 31.16 | 31.66 | 30.61 | 0.03% | 7.62% | 40497 | 12551万 | 16.55 | 46.24 | 218.97 | 161 | 竞业达 | 2023-09-08 五 | 31.79 | 32.05 | 31.15 | 31.79 | 30.40 | -2.81% | 11.53% | 61243 | 19020万 | 16.55 | 46.23 | 218.9 | 162 | 竞业达 | 2023-09-07 四 | 31.22 | 31.37 | 32.05 | 32.99 | 31.01 | 2.17% | 16.54% | 87852 | 28129万 | 17.02 | 47.56 | 225.22 | 163 | 竞业达 | 2023-09-06 三 | 32.33 | 32.33 | 31.37 | 32.33 | 31.07 | -2.97% | 8.80% | 46759 | 14705万 | 16.66 | 46.55 | 220.44 | 164 | 竞业达 | 2023-09-05 二 | 33.12 | 33.26 | 32.33 | 33.12 | 32.00 | -2.80% | 10.18% | 54093 | 17517万 | 17.17 | 47.98 | 227.19 | 165 | 竞业达 | 2023-09-04 一 | 32.22 | 31.96 | 33.26 | 33.28 | 31.96 | 4.07% | 12.87% | 68333 | 22379万 | 17.67 | 49.36 | 233.72 | 166 | 竞业达 | 2023-09-01 五 | 32.81 | 32.78 | 31.96 | 33.28 | 31.75 | -2.50% | 10.25% | 54461 | 17609万 | 16.98 | 47.43 | 224.59 | 167 | 竞业达 | 2023-08-31 四 | 32.83 | 33.41 | 32.78 | 33.34 | 32.61 | -1.89% | 10.84% | 57571 | 18921万 | 17.41 | 48.65 | 230.35 | 168 | 竞业达 | 2023-08-30 三 | 32.12 | 32.30 | 33.41 | 34.38 | 31.65 | 3.44% | 18.88% | 100286 | 33215万 | 17.75 | 49.58 | 234.78 | 169 | 竞业达 | 2023-08-29 二 | 30.21 | 31.31 | 32.30 | 32.48 | 30.21 | 3.16% | 17.63% | 93649 | 29784万 | 17.16 | 47.93 | 226.98 | 170 | 竞业达 | 2023-08-28 一 | 34.60 | 33.15 | 31.31 | 35.09 | 31.13 | -5.55% | 22.98% | 122064 | 39639万 | 16.63 | 46.46 | 94.59 | 171 | 竞业达 | 2023-08-25 五 | 36.42 | 36.83 | 33.15 | 36.56 | 33.15 | -9.99% | 19.50% | 103576 | 35616万 | 17.61 | 49.19 | 100.15 | 172 | 竞业达 | 2023-08-23 三 | 39.49 | 38.83 | 38.00 | 40.76 | 37.60 | -2.14% | 38.82% | 206201 | 80372万 | 20.18 | 56.39 | 114.81 | 173 | 竞业达 | 2023-08-22 二 | 35.51 | 35.30 | 38.83 | 38.83 | 35.51 | 10.00% | 27.10% | 143961 | 54835万 | 20.62 | 57.62 | 117.31 |
|
行情刷新 | 流通股东
|