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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.90 | 37.78 | 33.85 | 35.63 | +5.41% | 33.09 | 12.76% |
| 2025-11-18 | 38.00 | 38.78 | 32.98 | 33.80 | -4.52% | 40.57 | 16.05% |
| 2025-11-17 | 33.00 | 35.40 | 33.00 | 35.40 | +20.00% | 28.39 | 11.37% |
| 2025-11-14 | 29.70 | 30.29 | 29.49 | 29.50 | -1.86% | 8.48 | 3.98% |
| 2025-11-13 | 28.48 | 30.71 | 28.47 | 30.06 | +5.36% | 16.09 | 7.50% |
| 2025-11-12 | 29.20 | 29.26 | 27.90 | 28.53 | -3.45% | 7.85 | 3.85% |
| 2025-11-11 | 29.33 | 29.93 | 29.20 | 29.55 | 0.00% | 8.45 | 4.00% |
| 2025-11-10 | 29.60 | 30.48 | 28.50 | 29.55 | +1.03% | 13.68 | 6.51% |
| 2025-11-07 | 27.29 | 29.60 | 27.02 | 29.25 | +6.17% | 14.34 | 7.01% |
| 2025-11-06 | 26.88 | 27.94 | 26.75 | 27.55 | +2.65% | 5.78 | 2.96% |
| 2025-11-05 | 25.50 | 27.22 | 25.48 | 26.84 | +2.64% | 6.16 | 3.24% |
| 2025-11-04 | 26.83 | 27.27 | 25.95 | 26.15 | -3.18% | 5.16 | 2.73% |
| 2025-11-03 | 27.50 | 27.87 | 26.32 | 27.01 | -3.36% | 8.52 | 4.44% |
| 2025-10-31 | 26.60 | 29.26 | 26.55 | 27.95 | +5.08% | 14.25 | 7.02% |
| 2025-10-30 | 26.44 | 27.30 | 26.29 | 26.60 | +0.61% | 8.37 | 4.37% |
| 2025-10-29 | 25.80 | 26.55 | 25.75 | 26.44 | +2.05% | 5.44 | 2.91% |
| 2025-10-28 | 26.01 | 26.44 | 25.70 | 25.91 | -0.35% | 4.27 | 2.30% |
| 2025-10-27 | 25.96 | 26.46 | 25.54 | 26.00 | +1.40% | 5.78 | 3.11% |
| 2025-10-24 | 25.56 | 25.83 | 25.32 | 25.64 | +1.02% | 4.35 | 2.38% |
| 2025-10-23 | 25.60 | 25.85 | 24.82 | 25.38 | -0.74% | 4.47 | 2.49% |