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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.67 | 22.88 | 22.26 | 22.65 | -0.09% | 4.17 | 3.97% |
| 2025-08-18 | 22.76 | 23.03 | 22.58 | 22.67 | -0.35% | 6.06 | 5.72% |
| 2025-08-15 | 22.16 | 22.75 | 22.12 | 22.75 | +2.48% | 3.73 | 3.55% |
| 2025-08-14 | 22.52 | 22.80 | 22.05 | 22.20 | -1.33% | 4.01 | 3.86% |
| 2025-08-13 | 22.40 | 22.78 | 22.40 | 22.50 | +0.13% | 3.24 | 3.08% |
| 2025-08-12 | 22.60 | 22.70 | 22.13 | 22.47 | -1.14% | 3.42 | 3.28% |
| 2025-08-11 | 22.69 | 22.81 | 22.38 | 22.73 | +1.65% | 4.27 | 4.06% |
| 2025-08-08 | 22.04 | 22.60 | 21.80 | 22.36 | +1.78% | 4.54 | 4.40% |
| 2025-08-07 | 21.70 | 22.26 | 21.28 | 21.97 | +1.57% | 6.02 | 5.92% |
| 2025-08-06 | 21.40 | 21.75 | 21.18 | 21.63 | +1.36% | 2.87 | 2.87% |
| 2025-08-05 | 21.08 | 21.70 | 21.00 | 21.34 | +2.11% | 4.07 | 4.11% |
| 2025-08-04 | 21.24 | 21.28 | 20.24 | 20.90 | -5.52% | 7.12 | 7.41% |
| 2025-08-01 | 22.31 | 22.49 | 22.00 | 22.12 | -0.85% | 2.88 | 2.79% |
| 2025-07-31 | 22.70 | 23.03 | 22.23 | 22.31 | -2.23% | 3.93 | 3.75% |
| 2025-07-30 | 23.42 | 23.56 | 22.66 | 22.82 | -3.10% | 4.34 | 4.06% |
| 2025-07-29 | 23.70 | 24.18 | 23.31 | 23.55 | +0.09% | 4.35 | 3.95% |
| 2025-07-28 | 23.12 | 23.79 | 22.93 | 23.53 | +1.16% | 4.18 | 3.83% |
| 2025-07-25 | 23.43 | 23.68 | 23.19 | 23.26 | -0.73% | 3.76 | 3.46% |
| 2025-07-24 | 22.57 | 23.58 | 22.55 | 23.43 | +3.63% | 5.75 | 5.33% |
| 2025-07-23 | 22.85 | 23.04 | 22.52 | 22.61 | -1.01% | 3.74 | 3.54% |