容知日新 sh.688768
55.70
+6.12%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.00 | 56.90 | 53.18 | 55.70 | +6.12% | 2.16 | 4.49% |
| 2026-05-22 | 48.59 | 53.88 | 48.20 | 52.49 | +8.00% | 1.76 | 3.88% |
| 2026-05-21 | 47.84 | 51.08 | 47.59 | 48.60 | +1.59% | 1.52 | 3.54% |
| 2026-05-20 | 47.00 | 48.61 | 46.40 | 47.84 | +1.61% | 1.01 | 2.43% |
| 2026-05-19 | 44.59 | 47.29 | 43.53 | 47.08 | +5.58% | 1.29 | 3.21% |
| 2026-05-18 | 41.30 | 44.87 | 41.01 | 44.59 | +7.16% | 1.07 | 2.80% |
| 2026-05-15 | 41.26 | 43.29 | 41.26 | 41.61 | -0.19% | 0.55 | 1.49% |
| 2026-05-14 | 42.50 | 42.86 | 41.38 | 41.69 | -1.91% | 0.45 | 1.22% |
| 2026-05-13 | 42.75 | 43.21 | 41.41 | 42.50 | +0.02% | 0.73 | 1.98% |
| 2026-05-12 | 43.63 | 43.76 | 42.19 | 42.49 | -2.46% | 0.44 | 1.19% |
| 2026-05-11 | 43.88 | 44.54 | 43.03 | 43.56 | -0.30% | 0.60 | 1.59% |
| 2026-05-08 | 43.60 | 44.14 | 42.92 | 43.69 | +0.60% | 0.61 | 1.61% |
| 2026-05-07 | 42.15 | 43.71 | 41.43 | 43.43 | +3.83% | 0.67 | 1.79% |
| 2026-05-06 | 41.22 | 42.65 | 41.00 | 41.83 | +1.93% | 0.79 | 2.17% |
| 2026-04-30 | 42.15 | 42.15 | 40.82 | 41.04 | -0.68% | 0.65 | 1.82% |
| 2026-04-29 | 40.65 | 42.25 | 40.65 | 41.32 | +1.65% | 0.65 | 1.80% |
| 2026-04-28 | 43.80 | 43.80 | 40.10 | 40.65 | -10.66% | 1.26 | 3.48% |
| 2026-04-27 | 45.52 | 45.91 | 45.11 | 45.50 | 0.00% | 0.39 | 0.98% |
| 2026-04-24 | 46.17 | 46.53 | 45.47 | 45.50 | -1.45% | 0.45 | 1.12% |
| 2026-04-23 | 47.78 | 47.92 | 45.86 | 46.17 | -3.71% | 0.69 | 1.71% |