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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.90 | 27.63 | 26.75 | 27.60 | +3.33% | 4.92 | 2.54% |
| 2025-12-16 | 27.44 | 27.44 | 26.37 | 26.71 | -2.16% | 4.70 | 2.46% |
| 2025-12-15 | 27.91 | 28.30 | 27.23 | 27.30 | -0.47% | 5.69 | 2.87% |
| 2025-12-12 | 28.03 | 28.23 | 27.12 | 27.43 | -1.58% | 6.55 | 3.34% |
| 2025-12-11 | 28.28 | 28.83 | 27.69 | 27.87 | -0.92% | 6.22 | 3.08% |
| 2025-12-10 | 28.49 | 28.70 | 27.89 | 28.13 | -1.06% | 4.83 | 2.40% |
| 2025-12-09 | 28.64 | 28.92 | 28.26 | 28.43 | -1.39% | 4.92 | 2.41% |
| 2025-12-08 | 28.35 | 29.21 | 28.21 | 28.83 | +2.31% | 6.93 | 3.37% |
| 2025-12-05 | 28.08 | 28.35 | 27.47 | 28.18 | +0.36% | 5.06 | 2.53% |
| 2025-12-04 | 28.31 | 28.63 | 27.68 | 28.08 | -1.54% | 4.88 | 2.43% |
| 2025-12-03 | 29.60 | 29.90 | 28.34 | 28.52 | -2.66% | 6.88 | 3.33% |
| 2025-12-02 | 29.97 | 30.05 | 29.21 | 29.30 | -1.74% | 5.84 | 2.77% |
| 2025-12-01 | 30.50 | 31.11 | 29.70 | 29.82 | -2.58% | 9.38 | 4.33% |
| 2025-11-28 | 30.11 | 31.28 | 30.11 | 30.61 | -0.03% | 9.86 | 4.49% |
| 2025-11-27 | 29.54 | 31.14 | 29.54 | 30.62 | +2.79% | 12.02 | 5.49% |
| 2025-11-26 | 30.45 | 30.60 | 29.76 | 29.79 | -2.36% | 9.76 | 4.53% |
| 2025-11-25 | 31.08 | 31.39 | 30.45 | 30.51 | +0.03% | 11.19 | 5.09% |
| 2025-11-24 | 31.26 | 31.43 | 30.26 | 30.50 | -0.81% | 12.43 | 5.64% |
| 2025-11-21 | 33.50 | 34.20 | 30.65 | 30.75 | -11.99% | 24.02 | 10.46% |
| 2025-11-20 | 35.80 | 37.07 | 34.57 | 34.94 | -1.94% | 24.96 | 9.78% |