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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.55 | 32.14 | 31.20 | 31.23 | -1.98% | 5.20 | 2.30% |
| 2026-02-12 | 31.40 | 32.05 | 31.36 | 31.86 | +1.08% | 4.68 | 2.06% |
| 2026-02-11 | 31.44 | 31.96 | 31.03 | 31.52 | +0.32% | 4.65 | 2.05% |
| 2026-02-10 | 32.23 | 32.55 | 31.36 | 31.42 | -2.48% | 6.87 | 3.03% |
| 2026-02-09 | 32.50 | 34.49 | 32.12 | 32.22 | +7.15% | 12.30 | 5.23% |
| 2026-02-06 | 28.91 | 30.80 | 28.65 | 30.07 | +3.55% | 7.92 | 3.69% |
| 2026-02-05 | 30.23 | 30.23 | 28.93 | 29.04 | -3.84% | 5.45 | 2.60% |
| 2026-02-04 | 29.98 | 30.32 | 29.41 | 30.20 | +0.13% | 5.64 | 2.65% |
| 2026-02-03 | 29.99 | 30.30 | 29.74 | 30.16 | +2.72% | 4.64 | 2.16% |
| 2026-02-02 | 30.45 | 30.85 | 29.36 | 29.36 | -4.21% | 6.45 | 3.02% |
| 2026-01-30 | 31.40 | 31.54 | 29.85 | 30.65 | -1.89% | 7.22 | 3.30% |
| 2026-01-29 | 32.20 | 32.32 | 31.17 | 31.24 | -3.55% | 8.08 | 3.57% |
| 2026-01-28 | 32.31 | 32.96 | 31.87 | 32.39 | -0.58% | 7.13 | 3.09% |
| 2026-01-27 | 33.60 | 33.93 | 31.44 | 32.58 | -2.25% | 9.97 | 4.31% |
| 2026-01-26 | 35.01 | 35.48 | 33.31 | 33.33 | -7.11% | 15.77 | 6.46% |
| 2026-01-23 | 30.20 | 35.88 | 30.20 | 35.88 | +19.36% | 23.77 | 10.03% |
| 2026-01-22 | 31.50 | 32.22 | 30.03 | 30.06 | -5.11% | 12.62 | 5.75% |
| 2026-01-21 | 32.61 | 33.19 | 31.07 | 31.68 | -4.26% | 14.61 | 6.37% |
| 2026-01-20 | 33.00 | 34.29 | 32.38 | 33.09 | -0.27% | 16.32 | 6.87% |
| 2026-01-19 | 29.88 | 34.70 | 29.88 | 33.18 | -11.16% | 29.40 | 12.49% |