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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.44 | 18.53 | 18.24 | 18.42 | -0.42% | 1.65 | 1.90% |
| 2025-05-23 | 18.60 | 18.83 | 18.36 | 18.49 | -0.63% | 2.09 | 2.37% |
| 2025-05-22 | 19.17 | 19.17 | 18.59 | 18.61 | -3.36% | 2.85 | 3.20% |
| 2025-05-21 | 19.03 | 19.77 | 18.88 | 19.26 | +1.13% | 4.14 | 4.50% |
| 2025-05-20 | 19.08 | 19.34 | 18.98 | 19.04 | -0.21% | 1.74 | 1.92% |
| 2025-05-19 | 19.39 | 19.40 | 18.82 | 19.08 | -1.62% | 1.90 | 2.10% |
| 2025-05-16 | 19.34 | 19.56 | 19.33 | 19.40 | -0.10% | 1.45 | 1.57% |
| 2025-05-15 | 19.91 | 19.95 | 19.42 | 19.42 | -2.75% | 2.06 | 2.22% |
| 2025-05-14 | 19.96 | 20.19 | 19.82 | 19.96 | -0.24% | 2.18 | 2.31% |
| 2025-05-13 | 20.29 | 20.41 | 19.92 | 20.01 | -0.73% | 2.91 | 3.05% |
| 2025-05-12 | 19.91 | 20.28 | 19.89 | 20.16 | +3.73% | 3.55 | 3.73% |
| 2025-05-09 | 19.92 | 20.05 | 19.35 | 19.44 | -2.51% | 2.64 | 2.85% |
| 2025-05-08 | 19.56 | 20.28 | 19.41 | 19.94 | +1.40% | 2.53 | 2.68% |
| 2025-05-07 | 20.10 | 20.37 | 19.48 | 19.66 | -0.69% | 3.07 | 3.26% |
| 2025-05-06 | 19.67 | 20.03 | 19.62 | 19.80 | +1.15% | 3.44 | 3.65% |