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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.74 | 43.25 | 41.75 | 42.03 | -1.94% | 0.96 | 2.63% |
| 2025-06-24 | 40.11 | 43.96 | 40.11 | 42.86 | +6.01% | 2.13 | 5.79% |
| 2025-06-23 | 47.80 | 48.17 | 40.00 | 40.43 | -15.47% | 2.27 | 6.03% |
| 2025-06-20 | 49.15 | 50.00 | 47.73 | 47.83 | -3.90% | 0.39 | 0.92% |
| 2025-06-19 | 51.00 | 51.48 | 49.08 | 49.77 | -2.43% | 0.51 | 1.17% |
| 2025-06-18 | 50.31 | 51.25 | 49.92 | 51.01 | +1.39% | 0.35 | 0.80% |
| 2025-06-17 | 51.57 | 52.15 | 49.90 | 50.31 | -3.18% | 0.38 | 0.87% |
| 2025-06-16 | 50.40 | 52.09 | 50.01 | 51.96 | +2.97% | 0.50 | 1.13% |
| 2025-06-13 | 52.07 | 52.09 | 50.27 | 50.46 | -2.85% | 0.35 | 0.79% |
| 2025-06-12 | 52.50 | 52.60 | 51.08 | 51.94 | -0.71% | 0.30 | 0.66% |
| 2025-06-11 | 50.70 | 52.48 | 49.70 | 52.31 | +3.83% | 0.49 | 1.09% |
| 2025-06-10 | 50.00 | 50.72 | 48.84 | 50.38 | +0.86% | 0.33 | 0.77% |
| 2025-06-09 | 50.74 | 50.74 | 48.14 | 49.95 | +0.40% | 0.27 | 0.62% |
| 2025-06-06 | 48.56 | 50.13 | 48.11 | 49.75 | +2.45% | 0.39 | 0.90% |
| 2025-06-05 | 47.62 | 48.96 | 47.15 | 48.56 | +1.96% | 0.33 | 0.78% |
| 2025-06-04 | 47.13 | 48.71 | 47.13 | 47.63 | +0.38% | 0.26 | 0.63% |
| 2025-06-03 | 47.41 | 47.90 | 46.89 | 47.45 | -0.93% | 0.24 | 0.59% |
| 2025-05-30 | 48.20 | 48.31 | 47.40 | 47.90 | -0.60% | 0.19 | 0.46% |
| 2025-05-29 | 47.20 | 48.38 | 47.01 | 48.18 | +1.97% | 0.30 | 0.72% |
| 2025-05-28 | 46.46 | 47.37 | 46.10 | 47.25 | +1.90% | 0.36 | 0.87% |