| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 19.40 | 18.85 | -0.55 | -2.84% | 18.80 | 19.61 | 35490 | 6764.63 | 2.79% |
| 2025-06-19 | 19.84 | 19.40 | -0.44 | -2.22% | 19.32 | 20.00 | 35546 | 6976.35 | 2.80% |
| 2025-06-18 | 20.03 | 19.84 | -0.24 | -1.20% | 19.73 | 20.11 | 30828 | 6124.21 | 2.43% |
| 2025-06-17 | 20.20 | 20.08 | -0.20 | -0.99% | 19.95 | 20.30 | 27184 | 5457.10 | 2.14% |
| 2025-06-16 | 19.80 | 20.28 | 0.40 | 2.01% | 19.69 | 20.28 | 41165 | 8290.84 | 3.24% |
| 2025-06-13 | 20.46 | 19.88 | -0.68 | -3.31% | 19.80 | 20.51 | 48210 | 9665.60 | 3.80% |
| 2025-06-12 | 20.56 | 20.56 | -0.12 | -0.58% | 20.40 | 20.85 | 36734 | 7573.56 | 2.89% |
| 2025-06-11 | 20.70 | 20.68 | -0.02 | -0.10% | 20.60 | 20.99 | 40435 | 8389.91 | 3.18% |
| 2025-06-10 | 21.25 | 20.70 | -0.56 | -2.63% | 20.43 | 21.30 | 61884 | 12897.10 | 4.87% |
| 2025-06-09 | 20.95 | 21.26 | 0.26 | 1.24% | 20.95 | 21.50 | 81715 | 17413.56 | 6.44% |
| 2025-06-06 | 21.07 | 21.00 | -0.80 | -3.67% | 20.56 | 21.15 | 117709 | 24512.80 | 9.27% |
| 2025-06-05 | 21.67 | 21.80 | 0.13 | 0.60% | 21.50 | 21.94 | 62163 | 13504.63 | 6.01% |
| 2025-06-04 | 21.18 | 21.67 | 0.38 | 1.78% | 20.97 | 22.49 | 97174 | 21137.73 | 9.40% |
| 2025-06-03 | 20.76 | 21.29 | 0.44 | 2.11% | 20.68 | 21.39 | 31625 | 6703.75 | 3.06% |
| 2025-05-30 | 21.35 | 20.85 | -0.60 | -2.80% | 20.72 | 21.47 | 31451 | 6596.03 | 3.04% |
| 2025-05-29 | 20.33 | 21.45 | 1.13 | 5.56% | 20.20 | 21.45 | 57501 | 12136.26 | 5.56% |
| 2025-05-28 | 20.73 | 20.32 | -0.41 | -1.98% | 20.25 | 20.95 | 25568 | 5228.79 | 2.47% |
| 2025-05-27 | 20.88 | 20.73 | 0.06 | 0.29% | 20.31 | 20.88 | 25901 | 5328.09 | 2.51% |
| 2025-05-26 | 28.81 | 29.26 | 0.56 | 1.95% | 28.75 | 29.28 | 18178 | 5288.75 | 2.46% |
| 2025-05-23 | 29.31 | 28.70 | -0.55 | -1.88% | 28.67 | 29.49 | 21534 | 6258.79 | 2.92% |
| 2025-05-22 | 29.67 | 29.25 | -0.42 | -1.42% | 29.20 | 29.93 | 16841 | 4973.17 | 2.28% |
| 2025-05-21 | 29.83 | 29.67 | -0.25 | -0.84% | 29.39 | 29.90 | 17961 | 5323.94 | 2.43% |
| 2025-05-20 | 29.67 | 29.92 | 0.11 | 0.37% | 29.42 | 29.98 | 15882 | 4730.20 | 2.15% |
| 2025-05-19 | 29.49 | 29.81 | 0.29 | 0.98% | 29.15 | 29.90 | 18817 | 5561.84 | 2.55% |
| 2025-05-16 | 29.85 | 29.52 | -0.08 | -0.27% | 29.40 | 29.86 | 21535 | 6382.96 | 2.92% |
| 2025-05-15 | 30.93 | 29.60 | -1.36 | -4.39% | 29.60 | 30.93 | 34465 | 10341.24 | 4.67% |
| 2025-05-14 | 30.86 | 30.96 | 0.06 | 0.19% | 30.52 | 31.28 | 24440 | 7548.97 | 3.31% |
| 2025-05-13 | 31.30 | 30.90 | -0.08 | -0.26% | 30.81 | 31.50 | 24763 | 7712.08 | 3.35% |
| 2025-05-12 | 31.32 | 30.98 | 0.07 | 0.23% | 30.76 | 31.38 | 27778 | 8594.39 | 3.76% |
| 2025-05-09 | 31.43 | 30.91 | -0.64 | -2.03% | 30.86 | 31.85 | 28127 | 8781.14 | 3.81% |
| 2025-05-08 | 30.80 | 31.55 | 0.45 | 1.45% | 30.72 | 31.89 | 33214 | 10479.87 | 4.50% |
| 2025-05-07 | 31.80 | 31.10 | -0.45 | -1.43% | 30.72 | 31.98 | 38467 | 12013.65 | 5.21% |
| 2025-05-06 | 30.81 | 31.55 | 0.89 | 2.90% | 30.71 | 31.55 | 34835 | 10877.51 | 4.72% |
| 2025-04-30 | 30.40 | 30.66 | 0.46 | 1.52% | 30.23 | 30.96 | 30341 | 9308.69 | 4.11% |
| 2025-04-29 | 30.01 | 30.20 | 0.06 | 0.20% | 29.40 | 30.58 | 26758 | 8090.12 | 3.62% |
| 2025-04-28 | 30.51 | 30.14 | -0.57 | -1.86% | 29.90 | 30.87 | 32345 | 9772.20 | 4.38% |
| 2025-04-25 | 30.32 | 30.71 | 0.46 | 1.52% | 30.14 | 31.77 | 55504 | 17189.40 | 7.52% |
| 2025-04-24 | 30.83 | 30.25 | -0.85 | -2.73% | 29.95 | 30.97 | 36366 | 11034.11 | 4.93% |
| 2025-04-23 | 30.42 | 31.10 | 1.07 | 3.56% | 30.20 | 31.50 | 59976 | 18520.03 | 8.12% |
| 2025-04-22 | 30.51 | 30.03 | -0.75 | -2.44% | 29.97 | 31.01 | 48932 | 14851.08 | 6.63% |
| 2025-04-21 | 29.00 | 30.78 | 1.75 | 6.03% | 28.80 | 31.93 | 88660 | 27234.46 | 12.01% |
| 2025-04-18 | 29.00 | 29.03 | -0.16 | -0.55% | 28.76 | 29.30 | 24849 | 7216.54 | 3.37% |
| 2025-04-17 | 28.86 | 29.19 | 0.00 | 0.00% | 28.86 | 29.76 | 34217 | 10037.43 | 4.64% |
| 2025-04-16 | 29.50 | 29.19 | -0.39 | -1.32% | 28.80 | 31.40 | 58682 | 17432.18 | 7.95% |
| 2025-04-15 | 29.26 | 29.58 | 0.05 | 0.17% | 29.25 | 29.89 | 21388 | 6319.38 | 2.90% |
| 2025-04-14 | 29.55 | 29.53 | 0.48 | 1.65% | 29.35 | 29.91 | 25268 | 7481.21 | 3.42% |
| 2025-04-11 | 28.30 | 29.05 | 0.40 | 1.40% | 28.30 | 29.69 | 33710 | 9773.67 | 4.57% |
| 2025-04-10 | 28.38 | 28.65 | 0.93 | 3.35% | 28.27 | 29.17 | 40292 | 11596.24 | 5.46% |
| 2025-04-09 | 25.82 | 27.72 | 1.02 | 3.82% | 24.56 | 27.91 | 55976 | 14913.92 | 7.58% |
| 2025-04-08 | 27.40 | 26.70 | -2.47 | -8.47% | 26.25 | 28.70 | 61589 | 16641.25 | 8.34% |
| 2025-04-07 | 29.47 | 29.17 | -3.24 | -10.00% | 29.17 | 30.07 | 13843 | 4060.14 | 1.88% |
| 2025-04-03 | 32.12 | 32.41 | -0.33 | -1.01% | 32.00 | 32.84 | 19960 | 6469.91 | 2.70% |
| 2025-04-02 | 32.50 | 32.74 | 0.14 | 0.43% | 32.43 | 33.29 | 21073 | 6925.50 | 2.85% |
| 2025-04-01 | 33.33 | 32.60 | -0.50 | -1.51% | 32.55 | 33.35 | 24180 | 7970.17 | 3.28% |
| 2025-03-31 | 32.66 | 33.10 | 0.12 | 0.36% | 31.80 | 33.18 | 27407 | 8896.29 | 3.71% |
| 2025-03-28 | 33.00 | 32.98 | 0.00 | 0.00% | 32.71 | 33.47 | 20302 | 6712.80 | 2.75% |
| 2025-03-27 | 33.55 | 32.98 | -0.62 | -1.85% | 32.70 | 33.65 | 21284 | 7066.56 | 2.88% |
| 2025-03-26 | 33.38 | 33.60 | 0.17 | 0.51% | 33.21 | 33.79 | 22475 | 7546.85 | 3.04% |
| 2025-03-25 | 34.23 | 33.43 | -0.72 | -2.11% | 33.23 | 34.37 | 25993 | 8741.46 | 3.52% |
| 2025-03-24 | 34.99 | 34.15 | -1.11 | -3.15% | 33.21 | 35.40 | 36840 | 12613.47 | 4.99% |
| 2025-03-21 | 36.45 | 35.26 | -1.55 | -4.21% | 35.17 | 36.52 | 41979 | 14966.16 | 5.69% |
| 2025-03-20 | 36.71 | 36.81 | 0.00 | 0.00% | 36.30 | 37.78 | 50563 | 18739.78 | 6.85% |
| 2025-03-19 | 37.00 | 36.81 | -0.24 | -0.65% | 36.28 | 37.88 | 36987 | 13686.67 | 5.01% |
| 2025-03-18 | 37.21 | 37.05 | -0.09 | -0.24% | 36.80 | 37.48 | 32663 | 12116.72 | 4.42% |
| 2025-03-17 | 36.91 | 37.14 | -0.01 | -0.03% | 36.64 | 37.37 | 29203 | 10811.33 | 3.96% |
| 2025-03-14 | 37.80 | 37.15 | 0.21 | 0.57% | 36.58 | 37.87 | 42088 | 15625.90 | 5.70% |
| 2025-03-13 | 37.71 | 36.94 | -0.94 | -2.48% | 36.26 | 37.80 | 47759 | 17656.27 | 6.47% |
| 2025-03-12 | 38.71 | 37.88 | -0.35 | -0.92% | 37.87 | 38.84 | 51489 | 19667.89 | 6.97% |
| 2025-03-11 | 38.00 | 38.23 | -0.57 | -1.47% | 37.80 | 38.60 | 40391 | 15403.21 | 5.47% |
| 2025-03-10 | 39.07 | 38.80 | -0.27 | -0.69% | 38.36 | 39.50 | 48720 | 18910.97 | 6.60% |
| 2025-03-07 | 40.58 | 39.07 | -1.31 | -3.24% | 38.67 | 40.70 | 105962 | 41912.72 | 14.35% |
| 2025-03-06 | 37.37 | 40.38 | 3.67 | 10.00% | 37.11 | 40.38 | 145637 | 57166.76 | 19.73% |
| 2025-03-05 | 36.26 | 36.71 | 0.28 | 0.77% | 35.92 | 36.86 | 43093 | 15699.52 | 5.84% |
| 2025-03-04 | 35.61 | 36.43 | 0.41 | 1.14% | 35.55 | 36.63 | 39068 | 14192.57 | 5.29% |
| 2025-03-03 | 35.60 | 36.02 | 0.32 | 0.90% | 35.17 | 36.70 | 51890 | 18724.79 | 7.03% |
| 2025-02-28 | 38.46 | 35.70 | -3.30 | -8.46% | 35.43 | 38.49 | 86746 | 31871.71 | 11.75% |
| 2025-02-27 | 40.07 | 39.00 | -1.10 | -2.74% | 38.04 | 41.36 | 81210 | 31992.13 | 11.00% |
| 2025-02-26 | 40.32 | 40.10 | -0.21 | -0.52% | 39.65 | 41.00 | 84462 | 33865.04 | 11.44% |
| 2025-02-25 | 38.00 | 40.31 | 1.25 | 3.20% | 37.85 | 41.60 | 123100 | 49059.90 | 16.68% |
| 2025-02-24 | 40.00 | 39.06 | -1.65 | -4.05% | 38.67 | 40.50 | 94221 | 37203.65 | 12.76% |
竞业达(003005)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
