竞业达
sz003005 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
15.12
涨跌幅
-1.50%
成交量
6,711,100 股
成交额
101,959,160 元
换手率
5.00%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 15.39 | 15.12 | 15.42 | 15.04 | -1.50% | 6,711,100 | 101,959,160 | 5.00 |
| 2026-10-13 | 14.90 | 15.35 | 15.45 | 14.77 | +0.99% | 11,178,100 | 169,410,688 | 8.33 |
| 2026-10-12 | 15.12 | 15.20 | 15.33 | 14.87 | -0.46% | 9,435,500 | 142,620,320 | 7.03 |
| 2026-10-09 | 14.77 | 15.27 | 15.28 | 14.22 | +3.32% | 10,622,100 | 157,392,736 | 7.92 |
| 2026-10-08 | 15.05 | 14.78 | 15.15 | 14.67 | -1.00% | 6,415,400 | 95,395,800 | 4.78 |
| 2026-09-30 | 15.11 | 14.93 | 15.20 | 14.86 | -1.45% | 7,751,400 | 116,119,256 | 5.78 |
| 2026-09-29 | 14.78 | 15.15 | 15.23 | 14.65 | +2.23% | 11,763,100 | 177,677,248 | 8.77 |
| 2026-09-28 | 14.87 | 14.82 | 15.16 | 14.51 | -0.20% | 10,554,000 | 155,973,424 | 7.86 |
| 2026-09-24 | 14.66 | 14.85 | 15.16 | 14.63 | -0.13% | 13,727,600 | 205,536,640 | 10.23 |
| 2026-09-23 | 15.50 | 14.87 | 15.50 | 14.70 | -4.98% | 18,399,400 | 274,932,768 | 13.71 |
| 2026-09-22 | 15.00 | 15.65 | 16.06 | 14.88 | +4.33% | 27,563,900 | 427,580,480 | 20.54 |
| 2026-09-21 | 14.80 | 15.00 | 15.10 | 14.51 | +2.18% | 17,531,500 | 261,585,632 | 13.06 |
| 2026-09-18 | 14.60 | 14.68 | 14.83 | 14.46 | +1.31% | 11,125,800 | 163,312,656 | 8.29 |
| 2026-09-17 | 14.33 | 14.49 | 14.57 | 14.18 | +0.84% | 11,451,100 | 165,128,320 | 8.53 |
| 2026-09-16 | 14.00 | 14.37 | 14.85 | 13.88 | +2.06% | 14,018,500 | 201,781,808 | 10.45 |
| 2026-09-15 | 14.50 | 14.08 | 14.65 | 14.05 | -2.76% | 13,744,500 | 196,806,720 | 10.24 |
| 2026-09-14 | 14.67 | 14.48 | 14.75 | 14.30 | -2.10% | 13,482,500 | 195,354,160 | 10.05 |
| 2026-09-11 | 15.28 | 14.79 | 15.43 | 14.65 | -5.86% | 22,016,200 | 328,071,040 | 16.41 |
| 2026-09-10 | 16.30 | 15.71 | 16.33 | 15.24 | -6.77% | 31,436,600 | 494,503,968 | 23.43 |
| 2026-09-09 | 18.11 | 16.85 | 18.37 | 16.85 | -9.99% | 24,360,400 | 419,930,560 | 18.15 |
| 2026-09-08 | 19.58 | 18.72 | 20.11 | 18.30 | -2.40% | 48,391,900 | 925,872,128 | 36.06 |
| 2026-09-07 | 17.64 | 19.18 | 19.39 | 17.50 | +3.79% | 45,594,900 | 854,839,616 | 33.98 |
| 2026-09-04 | 18.48 | 18.48 | 20.12 | 18.48 | -9.99% | 47,256,000 | 895,051,136 | 35.21 |
| 2026-09-03 | 20.36 | 20.53 | 22.00 | 19.00 | +2.65% | 63,143,300 | 1,321,416,960 | 47.05 |
| 2026-09-02 | 20.00 | 20.00 | 20.00 | 20.00 | +10.01% | 4,392,100 | 87,842,624 | 3.27 |
| 2026-09-01 | 18.18 | 18.18 | 18.18 | 18.18 | +9.98% | 4,051,400 | 73,654,632 | 3.02 |
| 2026-08-31 | 15.03 | 16.53 | 16.53 | 14.55 | +9.98% | 25,155,600 | 396,006,304 | 18.75 |
| 2026-08-28 | 13.64 | 15.03 | 15.03 | 13.64 | +10.03% | 6,097,300 | 90,336,480 | 4.54 |
| 2026-08-27 | 13.59 | 13.66 | 14.04 | 13.56 | +0.07% | 2,285,300 | 31,411,052 | 1.70 |
| 2026-08-26 | 13.68 | 13.65 | 13.74 | 13.50 | -0.29% | 2,016,600 | 27,478,438 | 1.50 |
需要全历史数据与程序化访问？
查看 竞业达 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz003005 获取全部历史日线。