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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.45 | 29.90 | 28.18 | 29.03 | -0.65% | 12.75 | 6.19% |
| 2025-09-15 | 30.00 | 31.70 | 29.12 | 29.22 | -0.98% | 17.26 | 7.88% |
| 2025-09-12 | 29.09 | 29.95 | 28.04 | 29.51 | +1.44% | 14.95 | 7.23% |
| 2025-09-11 | 28.80 | 29.14 | 28.02 | 29.09 | +1.01% | 11.63 | 5.69% |
| 2025-09-10 | 28.60 | 29.18 | 27.88 | 28.80 | -1.03% | 14.34 | 7.05% |
| 2025-09-09 | 28.36 | 30.50 | 28.33 | 29.10 | +0.48% | 17.45 | 8.34% |
| 2025-09-08 | 28.30 | 29.55 | 27.01 | 28.96 | +6.16% | 20.68 | 10.25% |
| 2025-09-05 | 24.83 | 27.28 | 24.83 | 27.28 | +9.91% | 17.11 | 9.00% |
| 2025-09-04 | 25.50 | 26.78 | 24.36 | 24.82 | -2.13% | 12.59 | 6.85% |
| 2025-09-03 | 26.18 | 26.52 | 25.15 | 25.36 | -1.63% | 9.71 | 5.27% |
| 2025-09-02 | 25.37 | 26.10 | 24.95 | 25.78 | +1.58% | 10.50 | 5.76% |
| 2025-09-01 | 25.20 | 25.85 | 24.88 | 25.38 | +2.63% | 8.85 | 4.89% |
| 2025-08-29 | 23.56 | 25.59 | 23.40 | 24.73 | +5.01% | 12.55 | 7.11% |
| 2025-08-28 | 23.06 | 23.69 | 22.61 | 23.55 | +0.86% | 5.70 | 3.43% |
| 2025-08-27 | 23.54 | 24.55 | 23.35 | 23.35 | -0.43% | 8.43 | 4.92% |
| 2025-08-26 | 23.56 | 23.75 | 23.29 | 23.45 | -0.89% | 3.92 | 2.33% |
| 2025-08-25 | 22.99 | 24.17 | 22.87 | 23.66 | +3.45% | 7.79 | 4.65% |
| 2025-08-22 | 22.36 | 22.88 | 22.24 | 22.87 | +2.42% | 4.86 | 4.60% |
| 2025-08-21 | 22.95 | 22.95 | 22.23 | 22.33 | -2.10% | 4.15 | 3.96% |
| 2025-08-20 | 22.52 | 22.84 | 22.28 | 22.81 | +0.71% | 4.15 | 3.95% |