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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.14 | 26.25 | 25.46 | 25.57 | -2.59% | 4.27 | 2.32% |
| 2025-10-21 | 26.16 | 26.45 | 25.88 | 26.25 | +0.77% | 4.56 | 2.43% |
| 2025-10-20 | 25.90 | 27.27 | 25.56 | 26.05 | -4.75% | 10.74 | 5.72% |
| 2025-10-17 | 28.01 | 28.97 | 27.28 | 27.35 | -3.08% | 5.71 | 2.87% |
| 2025-10-16 | 28.00 | 29.10 | 27.90 | 28.22 | -0.04% | 5.88 | 2.90% |
| 2025-10-15 | 27.87 | 28.38 | 27.51 | 28.23 | +1.29% | 5.06 | 2.53% |
| 2025-10-14 | 29.99 | 30.10 | 27.65 | 27.87 | -5.53% | 8.60 | 4.20% |
| 2025-10-13 | 27.50 | 29.80 | 27.31 | 29.50 | +0.51% | 9.47 | 4.60% |
| 2025-10-10 | 31.99 | 32.40 | 29.14 | 29.35 | -8.02% | 14.38 | 6.68% |
| 2025-10-09 | 32.51 | 34.18 | 31.89 | 31.91 | -0.22% | 16.05 | 6.82% |
| 2025-09-30 | 30.00 | 31.99 | 30.00 | 31.98 | +5.37% | 12.59 | 5.64% |
| 2025-09-29 | 30.50 | 31.18 | 29.60 | 30.35 | +4.33% | 16.93 | 7.74% |
| 2025-09-26 | 28.57 | 29.12 | 27.90 | 29.09 | +1.71% | 10.10 | 4.94% |
| 2025-09-25 | 28.34 | 29.48 | 28.22 | 28.60 | +0.70% | 10.20 | 4.95% |
| 2025-09-24 | 27.43 | 28.64 | 27.15 | 28.40 | +2.53% | 9.73 | 4.86% |
| 2025-09-23 | 27.60 | 28.09 | 26.82 | 27.70 | +0.47% | 9.10 | 4.64% |
| 2025-09-22 | 27.85 | 28.36 | 27.36 | 27.57 | -0.29% | 7.11 | 3.59% |
| 2025-09-19 | 27.68 | 28.56 | 27.59 | 27.65 | -0.11% | 7.75 | 3.87% |
| 2025-09-18 | 28.63 | 28.78 | 27.22 | 27.68 | -3.96% | 13.76 | 6.86% |
| 2025-09-17 | 28.66 | 29.25 | 28.30 | 28.82 | -0.72% | 9.13 | 4.45% |