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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.80 | 47.95 | 46.40 | 47.95 | +2.46% | 0.67 | 1.63% |
| 2026-04-21 | 47.80 | 47.80 | 46.22 | 46.80 | -1.70% | 0.60 | 1.46% |
| 2026-04-20 | 47.76 | 48.07 | 46.20 | 47.61 | +0.70% | 0.66 | 1.61% |
| 2026-04-17 | 46.74 | 47.68 | 46.40 | 47.28 | +0.75% | 0.59 | 1.43% |
| 2026-04-16 | 46.30 | 47.10 | 45.82 | 46.93 | +1.87% | 0.54 | 1.33% |
| 2026-04-15 | 46.97 | 46.97 | 45.80 | 46.07 | -0.30% | 0.49 | 1.21% |
| 2026-04-14 | 46.40 | 46.46 | 45.25 | 46.21 | +1.56% | 0.58 | 1.45% |
| 2026-04-13 | 45.06 | 46.46 | 44.31 | 45.50 | +0.62% | 0.83 | 2.11% |
| 2026-04-10 | 45.42 | 46.50 | 45.10 | 45.22 | +0.31% | 0.47 | 1.17% |
| 2026-04-09 | 46.58 | 46.58 | 44.90 | 45.08 | -3.65% | 0.82 | 2.08% |
| 2026-04-08 | 44.23 | 46.79 | 44.23 | 46.79 | +8.34% | 0.69 | 1.70% |
| 2026-04-07 | 43.11 | 44.48 | 43.11 | 43.19 | -0.74% | 0.43 | 1.12% |
| 2026-04-03 | 44.00 | 44.96 | 42.71 | 43.51 | -0.57% | 0.57 | 1.49% |
| 2026-04-02 | 46.49 | 46.51 | 43.00 | 43.76 | -4.50% | 0.63 | 1.64% |
| 2026-04-01 | 46.00 | 46.40 | 45.00 | 45.82 | +1.73% | 0.38 | 0.95% |
| 2026-03-31 | 45.57 | 46.94 | 45.02 | 45.04 | -0.55% | 0.61 | 1.54% |
| 2026-03-30 | 45.07 | 45.39 | 43.78 | 45.29 | -0.70% | 0.61 | 1.57% |
| 2026-03-27 | 42.86 | 45.99 | 42.57 | 45.61 | +5.55% | 0.89 | 2.28% |
| 2026-03-26 | 45.00 | 45.45 | 42.92 | 43.21 | -3.68% | 0.64 | 1.67% |
| 2026-03-25 | 44.74 | 45.90 | 44.70 | 44.86 | +1.68% | 0.68 | 1.71% |