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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.20 | 44.32 | 43.45 | 43.72 | -1.40% | 0.35 | 0.91% |
| 2025-07-22 | 44.96 | 45.24 | 43.80 | 44.34 | -1.42% | 0.56 | 1.45% |
| 2025-07-21 | 44.81 | 45.25 | 43.34 | 44.98 | +0.18% | 0.62 | 1.61% |
| 2025-07-18 | 44.50 | 44.96 | 44.09 | 44.90 | +1.47% | 0.30 | 0.79% |
| 2025-07-17 | 43.74 | 44.50 | 43.40 | 44.25 | +1.17% | 0.29 | 0.75% |
| 2025-07-16 | 43.50 | 43.96 | 43.14 | 43.74 | +0.71% | 0.27 | 0.73% |
| 2025-07-15 | 42.51 | 43.66 | 42.48 | 43.43 | +0.79% | 0.37 | 0.99% |
| 2025-07-14 | 42.27 | 43.21 | 41.80 | 43.09 | +2.89% | 0.47 | 1.28% |
| 2025-07-11 | 41.51 | 42.29 | 41.25 | 41.88 | +0.99% | 0.31 | 0.85% |
| 2025-07-10 | 41.58 | 42.16 | 41.24 | 41.47 | -1.05% | 0.23 | 0.63% |
| 2025-07-09 | 42.34 | 42.62 | 41.54 | 41.91 | -0.88% | 0.36 | 0.97% |
| 2025-07-08 | 42.40 | 42.40 | 41.55 | 42.28 | +0.96% | 0.35 | 0.97% |
| 2025-07-07 | 42.50 | 42.50 | 41.68 | 41.88 | -1.53% | 0.23 | 0.63% |
| 2025-07-04 | 42.98 | 43.15 | 42.04 | 42.53 | -1.00% | 0.57 | 1.54% |
| 2025-07-03 | 42.76 | 43.38 | 41.71 | 42.96 | +1.61% | 0.63 | 1.68% |
| 2025-07-02 | 42.24 | 42.90 | 41.50 | 42.28 | -0.24% | 0.55 | 1.49% |
| 2025-07-01 | 45.01 | 45.08 | 42.08 | 42.38 | -4.53% | 1.10 | 2.95% |
| 2025-06-30 | 43.11 | 44.94 | 42.88 | 44.39 | +2.97% | 0.81 | 2.10% |
| 2025-06-27 | 43.17 | 43.57 | 42.50 | 43.11 | +0.23% | 0.44 | 1.18% |
| 2025-06-26 | 42.39 | 43.65 | 42.10 | 43.01 | +2.33% | 0.87 | 2.35% |