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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.17 | 47.64 | 46.16 | 46.37 | -1.70% | 0.20 | 0.50% |
| 2025-05-26 | 46.57 | 47.70 | 45.94 | 47.17 | +2.45% | 0.50 | 1.20% |
| 2025-05-23 | 45.52 | 47.80 | 45.49 | 46.04 | -0.09% | 0.51 | 1.25% |
| 2025-05-22 | 46.73 | 47.41 | 45.79 | 46.08 | -1.75% | 0.34 | 0.85% |
| 2025-05-21 | 47.99 | 48.21 | 46.74 | 46.90 | -2.09% | 0.44 | 1.07% |
| 2025-05-20 | 47.29 | 49.17 | 47.29 | 47.91 | +1.09% | 0.56 | 1.33% |
| 2025-05-19 | 46.73 | 48.55 | 44.07 | 47.39 | +0.23% | 1.07 | 2.64% |
| 2025-05-16 | 47.06 | 47.70 | 46.73 | 47.28 | -0.31% | 0.39 | 1.01% |
| 2025-05-15 | 47.55 | 47.55 | 46.72 | 47.43 | -0.33% | 0.27 | 0.71% |
| 2025-05-14 | 50.32 | 50.44 | 47.57 | 47.59 | -5.42% | 0.83 | 2.07% |
| 2025-05-13 | 52.77 | 52.77 | 50.21 | 50.32 | -4.15% | 0.49 | 1.17% |
| 2025-05-12 | 51.00 | 52.69 | 50.99 | 52.50 | +2.52% | 0.51 | 1.19% |
| 2025-05-09 | 52.84 | 52.84 | 50.56 | 51.21 | -2.73% | 0.36 | 0.86% |
| 2025-05-08 | 52.55 | 53.28 | 52.18 | 52.64 | -0.51% | 0.25 | 0.57% |
| 2025-05-07 | 54.43 | 54.57 | 52.15 | 52.91 | -2.79% | 0.38 | 0.86% |
| 2025-05-06 | 53.54 | 54.71 | 51.06 | 54.43 | +5.92% | 0.80 | 1.80% |