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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.14 | 44.49 | 42.89 | 44.12 | +1.85% | 0.64 | 1.69% |
| 2026-03-23 | 45.09 | 46.50 | 43.02 | 43.32 | -4.73% | 1.14 | 2.91% |
| 2026-03-20 | 47.46 | 48.31 | 45.43 | 45.47 | -4.19% | 0.64 | 1.58% |
| 2026-03-19 | 48.59 | 48.68 | 47.22 | 47.46 | -4.04% | 0.84 | 2.01% |
| 2026-03-18 | 49.29 | 49.93 | 49.00 | 49.46 | -0.10% | 0.68 | 1.57% |
| 2026-03-17 | 49.26 | 51.36 | 49.26 | 49.51 | +0.59% | 0.90 | 2.06% |
| 2026-03-16 | 48.96 | 49.29 | 47.41 | 49.22 | +1.17% | 0.76 | 1.81% |
| 2026-03-13 | 50.03 | 50.28 | 48.61 | 48.65 | -3.26% | 0.62 | 1.44% |
| 2026-03-12 | 51.29 | 51.34 | 49.75 | 50.29 | -2.43% | 0.84 | 1.91% |
| 2026-03-11 | 53.40 | 53.72 | 51.06 | 51.54 | -3.48% | 1.34 | 2.95% |
| 2026-03-10 | 51.50 | 53.61 | 51.08 | 53.40 | +4.28% | 1.34 | 2.94% |
| 2026-03-09 | 49.00 | 52.10 | 48.48 | 51.21 | +2.60% | 1.68 | 3.83% |
| 2026-03-06 | 48.06 | 50.84 | 47.98 | 49.91 | +3.14% | 1.15 | 2.65% |
| 2026-03-05 | 49.29 | 49.79 | 47.73 | 48.39 | +0.71% | 1.27 | 3.00% |
| 2026-03-04 | 48.97 | 50.29 | 47.08 | 48.05 | -0.64% | 2.31 | 5.47% |
| 2026-03-03 | 54.86 | 55.00 | 48.00 | 48.36 | -11.85% | 2.66 | 6.00% |
| 2026-03-02 | 55.90 | 57.99 | 54.16 | 54.86 | -10.10% | 2.91 | 6.00% |
| 2026-02-27 | 60.32 | 61.19 | 59.40 | 61.02 | +1.36% | 1.39 | 2.64% |
| 2026-02-26 | 60.79 | 61.71 | 59.59 | 60.20 | -0.99% | 1.52 | 2.88% |
| 2026-02-25 | 62.26 | 62.48 | 59.56 | 60.80 | -2.00% | 1.76 | 3.35% |