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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 54.48 | 54.70 | 53.39 | 54.51 | +0.20% | 0.78 | 1.65% |
| 2025-08-19 | 55.17 | 55.49 | 53.83 | 54.40 | -1.38% | 0.98 | 2.06% |
| 2025-08-18 | 54.02 | 56.48 | 53.84 | 55.16 | +2.99% | 1.35 | 2.79% |
| 2025-08-15 | 52.39 | 53.92 | 52.31 | 53.56 | +1.98% | 0.82 | 1.76% |
| 2025-08-14 | 52.52 | 54.49 | 52.52 | 52.52 | -0.25% | 1.13 | 2.42% |
| 2025-08-13 | 52.80 | 53.80 | 52.50 | 52.65 | -0.62% | 1.05 | 2.27% |
| 2025-08-12 | 52.76 | 54.00 | 52.37 | 52.98 | +0.32% | 0.91 | 1.96% |
| 2025-08-11 | 52.52 | 53.28 | 52.03 | 52.81 | +0.28% | 0.87 | 1.89% |
| 2025-08-08 | 54.79 | 55.18 | 51.88 | 52.66 | -3.66% | 1.56 | 3.39% |
| 2025-08-07 | 55.80 | 56.74 | 54.35 | 54.66 | -2.50% | 1.07 | 2.22% |
| 2025-08-06 | 51.51 | 56.66 | 50.68 | 56.06 | +9.99% | 1.52 | 3.21% |
| 2025-08-05 | 51.11 | 51.93 | 50.60 | 50.97 | -0.31% | 0.70 | 1.58% |
| 2025-08-04 | 49.00 | 51.60 | 48.57 | 51.13 | +4.52% | 1.23 | 2.81% |
| 2025-08-01 | 47.59 | 48.98 | 47.38 | 48.92 | +2.84% | 0.80 | 1.90% |
| 2025-07-31 | 47.46 | 48.50 | 47.35 | 47.57 | +1.06% | 0.73 | 1.76% |
| 2025-07-30 | 47.15 | 47.50 | 46.56 | 47.07 | -0.86% | 0.53 | 1.30% |
| 2025-07-29 | 47.36 | 47.68 | 46.61 | 47.48 | -0.31% | 0.74 | 1.79% |
| 2025-07-28 | 47.00 | 48.10 | 46.40 | 47.63 | +0.74% | 0.97 | 2.35% |
| 2025-07-25 | 45.45 | 47.88 | 45.40 | 47.28 | +3.46% | 1.60 | 3.94% |
| 2025-07-24 | 48.88 | 48.88 | 45.08 | 45.70 | +4.53% | 2.16 | 5.34% |