| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.42 | 20.39 | -0.03 | -0.15% | 20.23 | 20.49 | 30121 | 6127.79 | 2.37% |
| 2026-02-03 | 20.33 | 20.42 | 0.18 | 0.89% | 20.12 | 20.48 | 32495 | 6604.06 | 2.56% |
| 2026-02-02 | 20.28 | 20.24 | -0.22 | -1.08% | 20.20 | 20.64 | 44371 | 9072.16 | 3.49% |
| 2026-01-30 | 20.68 | 20.46 | 0.33 | 1.64% | 20.25 | 21.22 | 81188 | 16789.31 | 6.39% |
| 2026-01-29 | 19.90 | 20.13 | 0.18 | 0.90% | 19.50 | 20.48 | 53816 | 10850.26 | 4.24% |
| 2026-01-28 | 20.20 | 19.95 | -0.25 | -1.24% | 19.90 | 20.38 | 38346 | 7708.49 | 3.02% |
| 2026-01-27 | 20.00 | 20.20 | 0.17 | 0.85% | 19.56 | 20.20 | 55229 | 10998.72 | 4.35% |
| 2026-01-26 | 21.25 | 20.03 | -1.25 | -5.87% | 19.89 | 21.25 | 130145 | 26583.75 | 10.25% |
| 2026-01-23 | 21.00 | 21.28 | 0.26 | 1.24% | 20.93 | 21.29 | 41456 | 8772.86 | 3.26% |
| 2026-01-22 | 20.97 | 21.02 | -0.05 | -0.24% | 20.86 | 21.23 | 36914 | 7762.50 | 2.91% |
| 2026-01-21 | 20.84 | 21.07 | 0.07 | 0.33% | 20.70 | 21.24 | 35861 | 7547.35 | 2.82% |
| 2026-01-20 | 21.40 | 21.00 | -0.36 | -1.69% | 20.91 | 21.51 | 50620 | 10726.10 | 3.99% |
| 2026-01-19 | 21.36 | 21.36 | -0.14 | -0.65% | 21.18 | 21.58 | 39566 | 8456.50 | 3.12% |
| 2026-01-16 | 21.95 | 21.50 | -0.55 | -2.49% | 21.15 | 22.07 | 71054 | 15289.55 | 5.60% |
| 2026-01-15 | 22.49 | 22.05 | -0.69 | -3.03% | 21.82 | 22.57 | 89913 | 19888.54 | 7.08% |
| 2026-01-14 | 22.26 | 22.74 | 0.35 | 1.56% | 22.26 | 23.25 | 157682 | 35937.09 | 12.42% |
| 2026-01-13 | 22.75 | 22.39 | -0.13 | -0.58% | 22.09 | 23.30 | 184517 | 42098.26 | 14.53% |
| 2026-01-12 | 21.73 | 22.52 | 1.17 | 5.48% | 21.60 | 22.60 | 148407 | 32946.79 | 11.69% |
| 2026-01-09 | 21.31 | 21.35 | 0.04 | 0.19% | 20.95 | 21.38 | 80023 | 16919.59 | 6.30% |
| 2026-01-08 | 20.37 | 21.31 | 0.83 | 4.05% | 20.35 | 21.99 | 104725 | 22231.12 | 8.25% |
| 2026-01-07 | 20.72 | 20.48 | -0.27 | -1.30% | 20.45 | 20.83 | 38795 | 7985.66 | 3.06% |
| 2026-01-06 | 20.55 | 20.75 | 0.21 | 1.02% | 20.48 | 20.83 | 43481 | 8994.89 | 3.42% |
| 2026-01-05 | 20.13 | 20.54 | 0.15 | 0.74% | 20.08 | 20.62 | 44039 | 8986.89 | 3.47% |
| 2025-12-31 | 20.73 | 20.39 | 0.34 | 1.70% | 20.38 | 20.99 | 52195 | 10718.03 | 4.11% |
| 2025-12-30 | 20.23 | 20.05 | -0.23 | -1.13% | 20.04 | 20.30 | 29196 | 5882.70 | 2.30% |
| 2025-12-29 | 20.20 | 20.28 | 0.00 | 0.00% | 20.15 | 20.47 | 28596 | 5809.10 | 2.25% |
| 2025-12-26 | 20.25 | 20.28 | -0.06 | -0.29% | 20.09 | 20.44 | 28907 | 5856.84 | 2.28% |
| 2025-12-25 | 20.16 | 20.34 | 0.15 | 0.74% | 20.16 | 20.34 | 20744 | 4207.18 | 1.63% |
| 2025-12-24 | 20.08 | 20.19 | 0.10 | 0.50% | 20.01 | 20.34 | 22666 | 4586.23 | 1.79% |
| 2025-12-23 | 20.51 | 20.09 | -0.43 | -2.10% | 20.06 | 20.52 | 33939 | 6861.78 | 2.67% |
| 2025-12-22 | 20.71 | 20.52 | 0.01 | 0.05% | 20.29 | 20.75 | 40791 | 8356.68 | 3.21% |
| 2025-12-19 | 20.55 | 20.51 | 0.45 | 2.24% | 20.18 | 20.68 | 54894 | 11220.68 | 4.32% |
| 2025-12-18 | 20.72 | 20.06 | -0.86 | -4.11% | 20.06 | 20.92 | 96614 | 19848.93 | 7.61% |
| 2025-12-17 | 19.16 | 20.92 | 1.90 | 9.99% | 18.73 | 20.92 | 81501 | 16469.36 | 6.42% |
| 2025-12-16 | 19.20 | 19.02 | -0.18 | -0.94% | 18.90 | 19.27 | 26206 | 5000.33 | 2.06% |
| 2025-12-15 | 19.49 | 19.20 | -0.44 | -2.24% | 19.16 | 19.65 | 26360 | 5105.02 | 2.08% |
| 2025-12-12 | 19.57 | 19.64 | 0.07 | 0.36% | 19.35 | 19.70 | 25667 | 5026.11 | 2.02% |
| 2025-12-11 | 20.31 | 19.57 | -0.78 | -3.83% | 19.30 | 20.46 | 50784 | 10078.40 | 4.00% |
| 2025-12-10 | 20.78 | 20.35 | -0.50 | -2.40% | 20.18 | 20.78 | 47558 | 9695.46 | 3.75% |
| 2025-12-09 | 20.81 | 20.85 | -0.09 | -0.43% | 20.75 | 21.38 | 27100 | 5700.01 | 2.13% |
| 2025-12-08 | 20.74 | 20.94 | 0.09 | 0.43% | 20.74 | 21.11 | 29273 | 6126.24 | 2.31% |
| 2025-12-05 | 20.92 | 20.85 | -0.27 | -1.28% | 20.45 | 20.93 | 46821 | 9695.59 | 3.69% |
| 2025-12-04 | 21.75 | 21.12 | -0.83 | -3.78% | 21.09 | 21.85 | 48307 | 10362.33 | 3.80% |
| 2025-12-03 | 21.90 | 21.95 | 0.04 | 0.18% | 21.50 | 22.24 | 55933 | 12189.55 | 4.40% |
| 2025-12-02 | 21.78 | 21.91 | -0.02 | -0.09% | 21.75 | 22.24 | 48628 | 10699.63 | 3.83% |
| 2025-12-01 | 22.30 | 21.93 | 0.00 | 0.00% | 21.69 | 22.30 | 56267 | 12328.39 | 4.43% |
| 2025-11-28 | 21.21 | 21.93 | 0.62 | 2.91% | 21.16 | 22.81 | 82247 | 18079.32 | 6.48% |
| 2025-11-27 | 21.46 | 21.31 | -0.19 | -0.88% | 21.24 | 21.60 | 48630 | 10399.56 | 3.83% |
| 2025-11-26 | 22.04 | 21.50 | -0.52 | -2.36% | 21.48 | 22.20 | 69435 | 15134.70 | 5.47% |
| 2025-11-25 | 21.83 | 22.02 | 0.10 | 0.46% | 21.72 | 22.40 | 89798 | 19865.45 | 7.07% |
| 2025-11-24 | 21.68 | 21.92 | 0.44 | 2.05% | 21.40 | 22.00 | 83155 | 18063.14 | 6.55% |
| 2025-11-21 | 21.18 | 21.48 | -0.02 | -0.09% | 20.96 | 21.79 | 72337 | 15485.14 | 5.70% |
| 2025-11-20 | 21.08 | 21.50 | 0.42 | 1.99% | 20.94 | 21.99 | 71059 | 15250.79 | 5.60% |
| 2025-11-19 | 21.30 | 21.08 | -0.27 | -1.26% | 20.95 | 21.51 | 35818 | 7572.44 | 2.82% |
| 2025-11-18 | 21.17 | 21.35 | 0.14 | 0.66% | 21.05 | 21.60 | 49714 | 10626.77 | 3.92% |
| 2025-11-17 | 20.84 | 21.21 | 0.36 | 1.73% | 20.83 | 21.33 | 33419 | 7066.90 | 2.63% |
| 2025-11-14 | 20.79 | 20.85 | -0.09 | -0.43% | 20.75 | 21.10 | 27153 | 5700.52 | 2.14% |
| 2025-11-13 | 20.86 | 20.94 | 0.02 | 0.10% | 20.69 | 21.00 | 26957 | 5625.70 | 2.12% |
| 2025-11-12 | 21.24 | 20.92 | -0.34 | -1.60% | 20.79 | 21.36 | 36634 | 7699.32 | 2.89% |
| 2025-11-11 | 21.22 | 21.26 | 0.04 | 0.19% | 21.10 | 21.35 | 25274 | 5368.97 | 1.99% |
| 2025-11-10 | 21.00 | 21.22 | 0.21 | 1.00% | 20.96 | 21.27 | 26285 | 5567.25 | 2.07% |
| 2025-11-07 | 21.31 | 21.01 | -0.30 | -1.41% | 21.01 | 21.31 | 34917 | 7373.20 | 2.75% |
| 2025-11-06 | 21.50 | 21.31 | -0.19 | -0.88% | 21.21 | 21.62 | 31837 | 6786.40 | 2.51% |
| 2025-11-05 | 21.26 | 21.50 | -0.12 | -0.56% | 21.26 | 21.60 | 29805 | 6403.03 | 2.35% |
| 2025-11-04 | 21.62 | 21.62 | -0.12 | -0.55% | 21.41 | 21.88 | 37262 | 8030.60 | 2.93% |
| 2025-11-03 | 21.79 | 21.74 | 0.10 | 0.46% | 21.46 | 21.80 | 38157 | 8248.23 | 3.01% |
| 2025-10-31 | 21.18 | 21.64 | 0.41 | 1.93% | 21.15 | 21.67 | 47603 | 10246.65 | 3.75% |
| 2025-10-30 | 21.70 | 21.23 | -0.33 | -1.53% | 21.21 | 21.70 | 55567 | 11892.92 | 4.38% |
| 2025-10-29 | 21.57 | 21.56 | -0.04 | -0.19% | 21.27 | 21.71 | 55153 | 11822.12 | 4.34% |
| 2025-10-28 | 22.33 | 21.60 | -1.11 | -4.89% | 21.19 | 22.35 | 115055 | 24969.41 | 9.06% |
| 2025-10-27 | 23.14 | 22.71 | -0.53 | -2.28% | 22.70 | 23.39 | 96284 | 22145.71 | 7.58% |
| 2025-10-24 | 22.92 | 23.24 | 0.20 | 0.87% | 22.92 | 23.39 | 94146 | 21804.18 | 7.41% |
| 2025-10-23 | 22.95 | 23.04 | -0.37 | -1.58% | 22.60 | 23.20 | 76573 | 17535.16 | 6.03% |
| 2025-10-22 | 23.01 | 23.41 | 0.13 | 0.56% | 22.50 | 23.90 | 134479 | 31038.97 | 10.59% |
| 2025-10-21 | 23.77 | 23.28 | -0.21 | -0.89% | 23.07 | 23.77 | 114412 | 26602.59 | 9.01% |
| 2025-10-20 | 22.64 | 23.49 | 0.85 | 3.75% | 22.64 | 23.50 | 146343 | 33908.70 | 11.53% |
| 2025-10-17 | 22.58 | 22.64 | 0.13 | 0.58% | 22.26 | 23.18 | 102726 | 23371.43 | 8.09% |
| 2025-10-16 | 23.00 | 22.51 | -0.68 | -2.93% | 22.44 | 23.19 | 79297 | 17937.61 | 6.24% |
| 2025-10-15 | 23.28 | 23.19 | -0.32 | -1.36% | 22.70 | 23.45 | 130061 | 30039.98 | 10.24% |
| 2025-10-14 | 22.88 | 23.51 | 0.74 | 3.25% | 22.50 | 23.80 | 199789 | 46444.62 | 15.73% |
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。
