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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.64 | 31.60 | 29.56 | 29.85 | -0.40% | 8.56 | 3.94% |
| 2026-03-20 | 29.80 | 31.50 | 29.45 | 29.97 | +1.11% | 9.03 | 4.14% |
| 2026-03-19 | 29.90 | 30.43 | 29.55 | 29.64 | -2.24% | 4.54 | 2.13% |
| 2026-03-18 | 30.98 | 31.08 | 29.69 | 30.32 | -1.81% | 5.32 | 2.46% |
| 2026-03-17 | 31.67 | 32.10 | 30.88 | 30.88 | -1.69% | 6.43 | 2.85% |
| 2026-03-16 | 31.30 | 31.53 | 30.50 | 31.41 | +0.35% | 5.89 | 2.65% |
| 2026-03-13 | 30.50 | 32.11 | 30.42 | 31.30 | +1.89% | 8.30 | 3.69% |
| 2026-03-12 | 30.66 | 31.03 | 29.86 | 30.72 | +0.20% | 5.78 | 2.65% |
| 2026-03-11 | 30.38 | 31.47 | 30.21 | 30.66 | +1.09% | 8.22 | 3.72% |
| 2026-03-10 | 30.30 | 30.99 | 30.25 | 30.33 | +1.34% | 4.85 | 2.22% |
| 2026-03-09 | 28.51 | 30.14 | 28.11 | 29.93 | +2.22% | 5.92 | 2.85% |
| 2026-03-06 | 29.24 | 29.66 | 28.92 | 29.28 | -0.24% | 3.09 | 1.48% |
| 2026-03-05 | 29.81 | 30.09 | 28.94 | 29.35 | -0.17% | 4.71 | 2.25% |
| 2026-03-04 | 28.80 | 29.89 | 28.70 | 29.40 | +0.68% | 5.14 | 2.45% |
| 2026-03-03 | 30.81 | 31.16 | 29.14 | 29.20 | -3.41% | 7.02 | 3.28% |
| 2026-03-02 | 31.00 | 31.43 | 29.81 | 30.23 | -4.79% | 7.95 | 3.66% |
| 2026-02-27 | 31.38 | 32.00 | 31.26 | 31.75 | -0.09% | 5.53 | 2.45% |
| 2026-02-26 | 33.00 | 33.32 | 31.71 | 31.78 | -1.91% | 7.50 | 3.26% |
| 2026-02-25 | 31.60 | 32.85 | 31.21 | 32.40 | +3.38% | 7.92 | 3.43% |
| 2026-02-24 | 31.78 | 32.10 | 31.32 | 31.34 | +0.35% | 4.57 | 2.02% |