| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 21.53 | 22.77 | -0.09 | -0.39% | 21.50 | 22.98 | 107740 | 24307.77 | 8.48% |
| 2025-10-10 | 22.66 | 22.86 | 0.22 | 0.97% | 22.30 | 23.32 | 223695 | 51060.72 | 17.62% |
| 2025-10-09 | 20.60 | 22.64 | 2.06 | 10.01% | 20.37 | 22.64 | 117114 | 25757.22 | 9.22% |
| 2025-09-30 | 20.68 | 20.58 | 0.00 | 0.00% | 20.58 | 20.89 | 27280 | 5650.83 | 2.15% |
| 2025-09-29 | 21.01 | 20.58 | -0.40 | -1.91% | 20.57 | 21.12 | 34028 | 7044.43 | 2.68% |
| 2025-09-26 | 21.30 | 20.98 | -0.54 | -2.51% | 20.98 | 21.53 | 28220 | 5969.37 | 2.22% |
| 2025-09-25 | 21.41 | 21.52 | 0.14 | 0.65% | 21.32 | 21.76 | 37473 | 8078.30 | 2.95% |
| 2025-09-24 | 20.93 | 21.38 | 0.43 | 2.05% | 20.76 | 21.45 | 35725 | 7575.09 | 2.81% |
| 2025-09-23 | 21.38 | 20.95 | -0.34 | -1.60% | 20.37 | 21.38 | 41883 | 8695.33 | 3.30% |
| 2025-09-22 | 21.37 | 21.29 | -0.09 | -0.42% | 21.21 | 21.60 | 27895 | 5963.02 | 2.20% |
| 2025-09-19 | 21.42 | 21.38 | -0.08 | -0.37% | 21.28 | 21.63 | 26752 | 5724.00 | 2.11% |
| 2025-09-18 | 22.09 | 21.46 | -0.60 | -2.72% | 21.29 | 22.09 | 53956 | 11743.83 | 4.25% |
| 2025-09-17 | 22.17 | 22.06 | -0.14 | -0.63% | 22.06 | 22.30 | 31066 | 6882.11 | 2.45% |
| 2025-09-16 | 21.82 | 22.20 | 0.30 | 1.37% | 21.76 | 22.20 | 34581 | 7613.65 | 2.72% |
| 2025-09-15 | 22.29 | 21.90 | -0.38 | -1.71% | 21.76 | 22.29 | 40196 | 8812.59 | 3.17% |
| 2025-09-12 | 22.36 | 22.28 | -0.22 | -0.98% | 22.25 | 22.61 | 37174 | 8329.45 | 2.93% |
| 2025-09-11 | 22.20 | 22.50 | 0.30 | 1.35% | 22.07 | 22.51 | 43245 | 9662.48 | 3.41% |
| 2025-09-10 | 22.06 | 22.20 | -0.07 | -0.31% | 22.06 | 22.38 | 34244 | 7616.76 | 2.70% |
| 2025-09-09 | 22.04 | 22.27 | 0.24 | 1.09% | 21.66 | 22.53 | 58809 | 12968.27 | 4.63% |
| 2025-09-08 | 21.50 | 22.03 | 0.35 | 1.61% | 21.50 | 22.07 | 38670 | 8438.45 | 3.05% |
| 2025-09-05 | 21.29 | 21.68 | 0.42 | 1.98% | 21.09 | 21.71 | 43277 | 9262.46 | 3.41% |
| 2025-09-04 | 22.01 | 21.26 | -0.84 | -3.80% | 21.03 | 22.28 | 49424 | 10743.15 | 3.89% |
| 2025-09-03 | 22.43 | 22.10 | -0.34 | -1.52% | 22.00 | 22.64 | 32517 | 7251.94 | 2.56% |
| 2025-09-02 | 22.87 | 22.44 | -0.43 | -1.88% | 22.11 | 22.87 | 47869 | 10719.06 | 3.77% |
| 2025-09-01 | 22.38 | 22.87 | 0.49 | 2.19% | 22.38 | 22.99 | 55352 | 12617.98 | 4.36% |
| 2025-08-29 | 22.52 | 22.38 | -0.13 | -0.58% | 22.20 | 22.79 | 55165 | 12415.77 | 4.34% |
| 2025-08-28 | 23.20 | 22.51 | -0.91 | -3.89% | 21.98 | 23.40 | 114150 | 25817.73 | 8.99% |
| 2025-08-27 | 23.98 | 23.42 | -0.52 | -2.17% | 23.42 | 24.68 | 96726 | 23089.43 | 7.62% |
| 2025-08-26 | 24.17 | 23.94 | -0.28 | -1.16% | 23.55 | 24.36 | 78055 | 18789.79 | 6.15% |
| 2025-08-25 | 24.51 | 24.22 | -0.14 | -0.57% | 24.12 | 24.61 | 83550 | 20299.13 | 6.58% |
| 2025-08-22 | 24.12 | 24.36 | 0.24 | 1.00% | 24.10 | 24.42 | 70325 | 17082.49 | 5.54% |
| 2025-08-21 | 24.84 | 24.12 | -0.72 | -2.90% | 24.03 | 24.96 | 94273 | 23030.49 | 7.42% |
| 2025-08-20 | 24.98 | 24.84 | -0.17 | -0.68% | 24.61 | 24.98 | 82929 | 20512.33 | 6.53% |
| 2025-08-19 | 24.70 | 25.01 | 0.24 | 0.97% | 24.28 | 25.27 | 162667 | 40235.69 | 12.81% |
| 2025-08-18 | 24.75 | 24.77 | 0.03 | 0.12% | 24.39 | 25.00 | 159426 | 39367.89 | 12.56% |
| 2025-08-15 | 23.60 | 24.74 | 0.96 | 4.04% | 23.44 | 24.92 | 183465 | 44720.54 | 14.45% |
| 2025-08-14 | 23.48 | 23.78 | 0.40 | 1.71% | 23.21 | 23.89 | 113331 | 26756.47 | 8.93% |
| 2025-08-13 | 23.23 | 23.38 | 0.06 | 0.26% | 23.18 | 23.58 | 80271 | 18774.66 | 6.32% |
| 2025-08-12 | 23.66 | 23.32 | -0.54 | -2.26% | 23.16 | 23.73 | 93625 | 21884.71 | 7.37% |
| 2025-08-11 | 23.38 | 23.86 | -0.02 | -0.08% | 23.06 | 23.87 | 112724 | 26445.61 | 8.88% |
| 2025-08-08 | 24.70 | 23.88 | -0.54 | -2.21% | 23.50 | 25.60 | 154332 | 37957.57 | 12.15% |
| 2025-08-07 | 24.15 | 24.42 | 0.01 | 0.04% | 23.83 | 24.49 | 123093 | 29633.53 | 9.69% |
| 2025-08-06 | 24.36 | 24.41 | -0.11 | -0.45% | 24.22 | 25.24 | 186841 | 45946.25 | 14.71% |
| 2025-08-05 | 23.55 | 24.52 | 0.98 | 4.16% | 23.32 | 24.76 | 195859 | 47208.14 | 15.42% |
| 2025-08-04 | 23.60 | 23.54 | -0.49 | -2.04% | 23.13 | 23.64 | 105878 | 24777.59 | 8.34% |
| 2025-08-01 | 23.92 | 24.03 | -0.33 | -1.35% | 23.43 | 24.08 | 164450 | 39045.94 | 12.95% |
| 2025-07-31 | 23.10 | 24.36 | 0.95 | 4.06% | 22.78 | 25.60 | 292418 | 70020.09 | 23.03% |
| 2025-07-30 | 23.02 | 23.41 | 0.29 | 1.25% | 22.84 | 23.88 | 180070 | 42008.47 | 14.18% |
| 2025-07-29 | 22.98 | 23.12 | 0.04 | 0.17% | 22.68 | 23.28 | 177377 | 40972.60 | 13.97% |
| 2025-07-28 | 24.00 | 23.08 | -0.35 | -1.49% | 22.81 | 24.34 | 360345 | 84480.30 | 28.38% |
| 2025-07-25 | 21.35 | 23.43 | 2.13 | 10.00% | 21.20 | 23.43 | 253297 | 57833.91 | 19.95% |
| 2025-07-24 | 21.17 | 21.30 | 0.07 | 0.33% | 21.11 | 21.40 | 62094 | 13199.99 | 4.89% |
| 2025-07-23 | 21.19 | 21.23 | -0.05 | -0.23% | 21.00 | 21.38 | 64151 | 13602.33 | 5.05% |
| 2025-07-22 | 21.44 | 21.28 | -0.22 | -1.02% | 21.13 | 21.66 | 74928 | 15962.29 | 5.90% |
| 2025-07-21 | 21.68 | 21.50 | -0.21 | -0.97% | 21.42 | 21.95 | 102172 | 22001.08 | 8.05% |
| 2025-07-18 | 21.46 | 21.71 | 0.35 | 1.64% | 21.29 | 22.48 | 176593 | 38466.27 | 13.91% |
| 2025-07-17 | 21.15 | 21.36 | 0.14 | 0.66% | 21.15 | 21.40 | 90939 | 19327.94 | 7.16% |
| 2025-07-16 | 21.30 | 21.22 | 0.03 | 0.14% | 20.94 | 21.41 | 123598 | 26198.58 | 9.73% |
| 2025-07-15 | 21.06 | 21.19 | -0.11 | -0.52% | 20.78 | 21.31 | 108718 | 22837.84 | 8.56% |
| 2025-07-14 | 21.21 | 21.30 | 0.14 | 0.66% | 21.05 | 21.50 | 130566 | 27737.54 | 10.28% |
| 2025-07-11 | 21.86 | 21.16 | -0.37 | -1.72% | 20.91 | 21.99 | 267427 | 57115.28 | 21.06% |
| 2025-07-10 | 19.47 | 21.53 | 1.96 | 10.02% | 19.47 | 21.53 | 141388 | 29604.97 | 11.13% |
| 2025-07-09 | 19.56 | 19.57 | 0.06 | 0.31% | 19.41 | 19.80 | 38689 | 7591.31 | 3.05% |
| 2025-07-08 | 19.24 | 19.51 | 0.27 | 1.40% | 19.15 | 19.52 | 33890 | 6569.11 | 2.67% |
| 2025-07-07 | 19.25 | 19.24 | -0.03 | -0.16% | 19.00 | 19.30 | 28306 | 5428.15 | 2.23% |
| 2025-07-04 | 19.48 | 19.27 | -0.56 | -2.82% | 19.25 | 19.71 | 51543 | 10025.52 | 4.06% |
| 2025-07-03 | 19.75 | 19.83 | 0.04 | 0.20% | 19.68 | 19.98 | 20637 | 4090.43 | 1.63% |
| 2025-07-02 | 20.02 | 19.79 | -0.24 | -1.20% | 19.62 | 20.02 | 28664 | 5656.25 | 2.26% |
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。
