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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 66.77 | 67.86 | 61.88 | 62.04 | -6.69% | 1.73 | 3.12% |
| 2026-02-13 | 66.83 | 69.97 | 66.23 | 66.49 | -1.23% | 1.17 | 1.97% |
| 2026-02-12 | 64.42 | 67.66 | 64.30 | 67.32 | +4.50% | 1.00 | 1.72% |
| 2026-02-11 | 64.05 | 65.96 | 63.34 | 64.42 | +0.89% | 0.91 | 1.61% |
| 2026-02-10 | 64.50 | 65.66 | 63.08 | 63.85 | -0.85% | 0.76 | 1.35% |
| 2026-02-09 | 66.50 | 66.78 | 64.00 | 64.40 | -1.66% | 0.90 | 1.59% |
| 2026-02-06 | 64.50 | 66.85 | 63.80 | 65.49 | +0.05% | 0.92 | 1.61% |
| 2026-02-05 | 64.51 | 66.01 | 62.99 | 65.46 | +0.69% | 1.26 | 2.23% |
| 2026-02-04 | 67.97 | 68.00 | 64.26 | 65.01 | -3.83% | 1.58 | 2.77% |
| 2026-02-03 | 63.88 | 67.77 | 63.00 | 67.60 | +7.94% | 2.43 | 4.27% |
| 2026-02-02 | 63.17 | 65.79 | 61.01 | 62.63 | -0.90% | 2.32 | 4.21% |
| 2026-01-30 | 60.60 | 63.80 | 59.40 | 63.20 | +3.57% | 1.59 | 2.94% |
| 2026-01-29 | 61.46 | 64.30 | 59.88 | 61.02 | -1.31% | 1.69 | 3.12% |
| 2026-01-28 | 62.77 | 63.84 | 60.40 | 61.83 | -2.57% | 1.55 | 2.88% |
| 2026-01-27 | 62.00 | 63.70 | 60.59 | 63.46 | +2.11% | 1.70 | 3.12% |
| 2026-01-26 | 63.59 | 65.40 | 61.80 | 62.15 | -2.54% | 2.09 | 3.80% |
| 2026-01-23 | 57.53 | 65.34 | 56.96 | 63.77 | +12.17% | 2.67 | 4.89% |
| 2026-01-22 | 56.01 | 57.88 | 55.05 | 56.85 | +1.21% | 1.41 | 2.86% |
| 2026-01-21 | 54.70 | 56.88 | 54.70 | 56.17 | +1.21% | 1.54 | 3.14% |
| 2026-01-20 | 56.12 | 56.98 | 54.29 | 55.50 | -0.89% | 1.29 | 2.67% |