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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.10 | 33.87 | 32.51 | 33.28 | +1.90% | 9.13 | 3.83% |
| 2026-04-20 | 32.90 | 33.29 | 32.23 | 32.66 | -0.88% | 8.74 | 3.75% |
| 2026-04-17 | 30.97 | 33.59 | 30.96 | 32.95 | +5.81% | 13.01 | 5.63% |
| 2026-04-16 | 31.40 | 31.90 | 30.82 | 31.14 | +1.10% | 7.40 | 3.30% |
| 2026-04-15 | 32.00 | 32.10 | 30.69 | 30.80 | -4.23% | 7.13 | 3.20% |
| 2026-04-14 | 30.82 | 32.30 | 30.33 | 32.16 | +5.20% | 7.74 | 3.46% |
| 2026-04-13 | 30.31 | 31.00 | 30.10 | 30.57 | +0.56% | 6.32 | 2.88% |
| 2026-04-10 | 29.14 | 30.98 | 29.14 | 30.40 | +5.01% | 8.15 | 3.76% |
| 2026-04-09 | 28.81 | 29.58 | 28.51 | 28.95 | -0.24% | 5.07 | 2.44% |
| 2026-04-08 | 28.30 | 29.10 | 28.19 | 29.02 | +4.39% | 4.59 | 2.23% |
| 2026-04-07 | 27.50 | 28.39 | 27.40 | 27.80 | +2.96% | 4.02 | 2.02% |
| 2026-04-03 | 27.90 | 28.30 | 26.88 | 27.00 | -2.70% | 3.28 | 1.68% |
| 2026-04-02 | 28.40 | 28.64 | 27.61 | 27.75 | -2.70% | 4.25 | 2.12% |
| 2026-04-01 | 29.00 | 29.05 | 28.22 | 28.52 | +0.67% | 4.20 | 2.06% |
| 2026-03-31 | 29.80 | 29.80 | 28.27 | 28.33 | -4.96% | 5.54 | 2.68% |
| 2026-03-30 | 30.15 | 30.39 | 28.90 | 29.81 | -1.62% | 6.88 | 3.26% |
| 2026-03-27 | 28.89 | 30.78 | 28.80 | 30.30 | +3.66% | 7.78 | 3.63% |
| 2026-03-26 | 29.48 | 30.61 | 29.03 | 29.23 | -1.35% | 6.68 | 3.13% |
| 2026-03-25 | 29.88 | 30.20 | 29.32 | 29.63 | -0.84% | 6.28 | 2.96% |
| 2026-03-24 | 30.50 | 30.54 | 28.12 | 29.88 | +0.10% | 7.40 | 3.54% |