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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.06 | 23.11 | 20.90 | 22.81 | +8.26% | 9.42 | 9.16% |
| 2025-06-23 | 20.29 | 21.28 | 20.28 | 21.07 | +1.79% | 4.86 | 5.00% |
| 2025-06-20 | 20.60 | 21.30 | 20.54 | 20.70 | +0.73% | 5.01 | 5.16% |
| 2025-06-19 | 20.58 | 21.39 | 20.36 | 20.55 | +0.83% | 5.85 | 6.02% |
| 2025-06-18 | 20.50 | 20.77 | 19.96 | 20.38 | -1.02% | 3.89 | 4.13% |
| 2025-06-17 | 19.85 | 21.40 | 19.85 | 20.59 | +3.57% | 6.93 | 7.23% |
| 2025-06-16 | 19.92 | 20.16 | 19.60 | 19.88 | -0.60% | 3.52 | 3.81% |
| 2025-06-13 | 20.60 | 20.75 | 19.92 | 20.00 | -4.26% | 6.37 | 6.73% |
| 2025-06-12 | 18.90 | 21.42 | 18.70 | 20.89 | +10.06% | 8.15 | 8.59% |
| 2025-06-11 | 18.88 | 19.36 | 18.88 | 18.98 | +0.85% | 2.24 | 2.52% |
| 2025-06-10 | 19.05 | 19.29 | 18.68 | 18.82 | -0.90% | 2.86 | 3.23% |
| 2025-06-09 | 18.43 | 19.04 | 18.37 | 18.99 | +3.43% | 2.62 | 2.98% |
| 2025-06-06 | 18.23 | 18.60 | 18.16 | 18.36 | +0.99% | 1.80 | 2.10% |
| 2025-06-05 | 18.18 | 18.29 | 17.97 | 18.18 | 0.00% | 1.64 | 1.91% |
| 2025-06-04 | 17.93 | 18.32 | 17.92 | 18.18 | +1.64% | 1.74 | 2.02% |
| 2025-06-03 | 17.94 | 18.09 | 17.82 | 17.89 | -0.38% | 1.52 | 1.79% |
| 2025-05-30 | 18.12 | 18.12 | 17.94 | 17.95 | -1.08% | 1.21 | 1.42% |
| 2025-05-29 | 17.93 | 18.24 | 17.93 | 18.15 | +0.98% | 1.29 | 1.49% |
| 2025-05-28 | 18.23 | 18.25 | 17.92 | 17.97 | -1.45% | 1.24 | 1.45% |
| 2025-05-27 | 18.43 | 18.51 | 17.94 | 18.24 | -0.96% | 2.15 | 2.49% |