容百科技 sh.688005
34.91
+1.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.69 | 35.48 | 33.90 | 34.91 | +1.63% | 8.42 | 3.38% |
| 2026-05-21 | 35.27 | 37.18 | 34.22 | 34.35 | -2.72% | 13.77 | 5.37% |
| 2026-05-20 | 34.25 | 35.60 | 33.52 | 35.31 | +3.03% | 10.91 | 4.41% |
| 2026-05-19 | 34.40 | 34.72 | 33.50 | 34.27 | -0.23% | 7.80 | 3.21% |
| 2026-05-18 | 34.45 | 34.95 | 34.00 | 34.35 | -1.60% | 7.14 | 2.90% |
| 2026-05-15 | 35.81 | 36.18 | 34.58 | 34.91 | -1.66% | 10.19 | 4.05% |
| 2026-05-14 | 37.15 | 37.30 | 35.40 | 35.50 | -4.08% | 10.32 | 3.99% |
| 2026-05-13 | 37.74 | 37.88 | 36.59 | 37.01 | -1.49% | 11.47 | 4.33% |
| 2026-05-12 | 38.51 | 38.60 | 37.13 | 37.57 | -1.75% | 10.42 | 3.87% |
| 2026-05-11 | 38.55 | 39.66 | 37.72 | 38.24 | -2.20% | 14.67 | 5.37% |
| 2026-05-08 | 38.40 | 40.80 | 38.40 | 39.10 | +1.85% | 19.75 | 7.00% |
| 2026-05-07 | 38.47 | 39.56 | 37.59 | 38.39 | +0.58% | 17.45 | 6.36% |
| 2026-05-06 | 35.66 | 39.63 | 35.47 | 38.17 | +9.59% | 25.97 | 9.75% |
| 2026-04-30 | 36.57 | 36.70 | 34.17 | 34.83 | -9.53% | 22.84 | 9.02% |
| 2026-04-29 | 35.25 | 38.67 | 34.81 | 38.50 | +8.42% | 19.82 | 7.46% |
| 2026-04-28 | 35.18 | 36.89 | 34.98 | 35.51 | +2.48% | 16.59 | 6.48% |
| 2026-04-27 | 34.01 | 35.33 | 33.62 | 34.65 | +0.96% | 11.10 | 4.51% |
| 2026-04-24 | 32.60 | 34.78 | 32.50 | 34.32 | +3.53% | 12.76 | 5.24% |
| 2026-04-23 | 33.10 | 33.99 | 32.17 | 33.15 | +0.15% | 12.09 | 5.14% |
| 2026-04-22 | 34.30 | 35.87 | 33.00 | 33.10 | -0.54% | 17.96 | 7.34% |