| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 40.14 | 40.71 | 0.63 | 1.57% | 38.95 | 41.16 | 134012 | 53740.91 | 18.15% |
| 2025-02-20 | 41.90 | 40.08 | -1.48 | -3.56% | 39.90 | 43.37 | 177660 | 73050.80 | 24.07% |
| 2025-02-19 | 37.26 | 41.56 | 3.78 | 10.01% | 37.26 | 41.56 | 97652 | 39807.28 | 13.23% |
| 2025-02-18 | 40.67 | 37.78 | -4.01 | -9.60% | 37.61 | 41.30 | 136705 | 53962.28 | 18.52% |
| 2025-02-17 | 41.00 | 41.79 | 0.80 | 1.95% | 39.61 | 42.51 | 187037 | 76920.39 | 25.34% |
| 2025-02-14 | 38.43 | 40.99 | 1.70 | 4.33% | 37.58 | 41.30 | 192086 | 76242.46 | 26.02% |
| 2025-02-13 | 38.25 | 39.29 | 0.25 | 0.64% | 36.80 | 40.50 | 180281 | 69772.45 | 24.42% |
| 2025-02-12 | 37.50 | 39.04 | 1.02 | 2.68% | 37.45 | 39.88 | 161172 | 62502.59 | 21.83% |
| 2025-02-11 | 38.52 | 38.02 | -1.99 | -4.97% | 37.22 | 41.68 | 189281 | 73436.18 | 25.64% |
| 2025-02-10 | 41.30 | 40.01 | -0.55 | -1.36% | 38.78 | 43.52 | 250004 | 102391.82 | 33.87% |
| 2025-02-07 | 34.29 | 40.56 | 3.69 | 10.01% | 34.29 | 40.56 | 242832 | 89349.79 | 32.89% |
| 2025-02-06 | 35.00 | 36.87 | 1.21 | 3.39% | 33.80 | 39.23 | 255676 | 94267.01 | 34.63% |
| 2025-02-05 | 35.66 | 35.66 | 3.24 | 9.99% | 35.66 | 35.66 | 18372 | 6551.35 | 2.49% |
| 2025-01-27 | 32.42 | 32.42 | 2.95 | 10.01% | 32.42 | 32.42 | 51544 | 16710.54 | 6.98% |
| 2025-01-24 | 28.15 | 29.47 | 1.30 | 4.61% | 28.09 | 29.50 | 63206 | 18348.60 | 8.56% |
| 2025-01-23 | 28.52 | 28.17 | -0.14 | -0.49% | 28.17 | 29.35 | 42623 | 12295.86 | 5.77% |
| 2025-01-22 | 28.66 | 28.31 | -0.68 | -2.35% | 28.12 | 28.98 | 29546 | 8435.74 | 4.00% |
| 2025-01-21 | 28.99 | 28.99 | 0.29 | 1.01% | 28.35 | 29.36 | 39098 | 11244.07 | 5.30% |
| 2025-01-20 | 29.37 | 28.70 | 0.21 | 0.74% | 28.60 | 29.49 | 45936 | 13317.29 | 6.22% |
| 2025-01-17 | 28.59 | 28.49 | -0.33 | -1.15% | 28.15 | 28.80 | 30411 | 8673.14 | 4.12% |
| 2025-01-16 | 29.07 | 28.82 | -0.08 | -0.28% | 28.65 | 29.39 | 39270 | 11386.35 | 5.32% |
| 2025-01-15 | 28.68 | 28.90 | -0.17 | -0.58% | 28.68 | 29.50 | 52780 | 15342.99 | 7.15% |
| 2025-01-14 | 28.01 | 29.07 | 1.45 | 5.25% | 27.76 | 29.08 | 62440 | 17837.31 | 8.46% |
| 2025-01-13 | 27.79 | 27.62 | -1.05 | -3.66% | 27.30 | 28.77 | 48816 | 13534.03 | 6.61% |
| 2025-01-10 | 30.21 | 28.67 | -2.12 | -6.89% | 28.63 | 30.21 | 88907 | 26068.19 | 12.04% |
| 2025-01-09 | 28.54 | 30.79 | 2.80 | 10.00% | 28.52 | 30.79 | 82710 | 25056.00 | 11.20% |
| 2025-01-08 | 26.55 | 27.99 | 1.34 | 5.03% | 25.96 | 27.99 | 57448 | 15580.82 | 7.78% |
| 2025-01-07 | 25.79 | 26.65 | 0.79 | 3.05% | 25.73 | 26.67 | 30508 | 7998.97 | 4.13% |
| 2025-01-06 | 25.50 | 25.86 | 0.18 | 0.70% | 24.71 | 26.80 | 36726 | 9452.10 | 4.97% |
| 2025-01-03 | 26.60 | 25.68 | -0.92 | -3.46% | 25.60 | 26.98 | 34946 | 9161.04 | 4.73% |
| 2025-01-02 | 27.01 | 26.60 | -0.52 | -1.92% | 26.20 | 27.57 | 33049 | 8901.44 | 4.48% |
| 2024-12-31 | 28.50 | 27.12 | -1.34 | -4.71% | 27.12 | 28.85 | 36491 | 10166.30 | 4.94% |
| 2024-12-30 | 28.14 | 28.46 | 0.17 | 0.60% | 27.35 | 28.56 | 27986 | 7903.53 | 3.79% |
| 2024-12-27 | 28.44 | 28.29 | -0.16 | -0.56% | 28.15 | 28.87 | 31255 | 8924.50 | 4.23% |
| 2024-12-26 | 28.45 | 28.45 | 0.26 | 0.92% | 28.22 | 28.85 | 30092 | 8597.71 | 4.08% |
| 2024-12-25 | 29.58 | 28.19 | -1.39 | -4.70% | 27.88 | 29.58 | 46205 | 13125.82 | 6.26% |
| 2024-12-24 | 28.67 | 29.58 | 0.96 | 3.35% | 28.36 | 30.00 | 54649 | 16006.48 | 7.40% |
| 2024-12-23 | 30.80 | 28.62 | -2.30 | -7.44% | 28.61 | 30.91 | 53832 | 15873.95 | 7.29% |
| 2024-12-20 | 30.46 | 30.92 | 0.42 | 1.38% | 30.20 | 31.26 | 52414 | 16134.22 | 7.10% |
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。
