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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.43 | 23.40 | 22.33 | 22.84 | +1.06% | 5.30 | 4.95% |
| 2025-07-21 | 22.55 | 22.64 | 22.26 | 22.60 | +0.80% | 3.44 | 3.29% |
| 2025-07-18 | 22.29 | 22.79 | 22.27 | 22.42 | +0.54% | 3.93 | 3.76% |
| 2025-07-17 | 21.66 | 22.35 | 21.49 | 22.30 | +2.95% | 3.44 | 3.36% |
| 2025-07-16 | 21.63 | 21.94 | 21.41 | 21.66 | +0.23% | 3.04 | 3.01% |
| 2025-07-15 | 22.18 | 22.38 | 21.39 | 21.61 | -2.92% | 4.42 | 4.36% |
| 2025-07-14 | 22.19 | 22.66 | 22.08 | 22.26 | +0.95% | 3.36 | 3.24% |
| 2025-07-11 | 22.07 | 22.60 | 21.67 | 22.05 | -0.68% | 4.27 | 4.14% |
| 2025-07-10 | 22.00 | 22.39 | 21.90 | 22.20 | +0.50% | 2.91 | 2.82% |
| 2025-07-09 | 22.59 | 22.67 | 22.02 | 22.09 | -1.69% | 3.27 | 3.15% |
| 2025-07-08 | 22.21 | 22.78 | 22.16 | 22.47 | +0.85% | 2.83 | 2.71% |
| 2025-07-07 | 22.22 | 22.63 | 22.12 | 22.28 | -0.80% | 2.58 | 2.48% |
| 2025-07-04 | 23.06 | 23.23 | 22.43 | 22.46 | -4.18% | 5.38 | 5.09% |
| 2025-07-03 | 23.00 | 23.70 | 22.61 | 23.44 | +1.69% | 7.17 | 6.64% |
| 2025-07-02 | 22.32 | 23.20 | 21.90 | 23.05 | +2.49% | 7.04 | 6.69% |
| 2025-07-01 | 22.67 | 22.67 | 21.84 | 22.49 | +0.76% | 5.35 | 5.17% |
| 2025-06-30 | 22.40 | 22.70 | 22.09 | 22.32 | -0.40% | 5.02 | 4.83% |
| 2025-06-27 | 22.99 | 23.45 | 22.40 | 22.41 | -1.93% | 5.74 | 5.41% |
| 2025-06-26 | 22.93 | 23.85 | 22.83 | 22.85 | -2.06% | 7.97 | 7.35% |
| 2025-06-25 | 22.79 | 23.95 | 22.56 | 23.33 | +2.28% | 10.02 | 9.23% |