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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.35 | 56.88 | 53.92 | 56.00 | +1.06% | 1.86 | 3.81% |
| 2026-01-16 | 53.75 | 56.88 | 52.50 | 55.41 | +2.97% | 2.56 | 5.39% |
| 2026-01-15 | 52.00 | 54.30 | 51.99 | 53.81 | +1.49% | 1.59 | 3.44% |
| 2026-01-14 | 53.11 | 55.88 | 52.37 | 53.02 | +4.35% | 3.24 | 6.88% |
| 2026-01-13 | 51.48 | 52.74 | 50.23 | 50.81 | -0.55% | 1.87 | 4.20% |
| 2026-01-12 | 47.02 | 51.55 | 46.88 | 51.09 | +11.36% | 2.55 | 5.89% |
| 2026-01-09 | 44.88 | 45.88 | 44.88 | 45.88 | +1.44% | 0.71 | 1.79% |
| 2026-01-08 | 44.74 | 46.06 | 44.74 | 45.23 | +1.80% | 0.72 | 1.82% |
| 2026-01-07 | 45.31 | 45.31 | 44.25 | 44.43 | -0.85% | 0.51 | 1.31% |
| 2026-01-06 | 44.14 | 45.20 | 44.14 | 44.81 | +1.38% | 0.55 | 1.41% |
| 2026-01-05 | 43.58 | 44.73 | 43.20 | 44.20 | +1.75% | 0.54 | 1.41% |
| 2025-12-31 | 42.92 | 43.44 | 42.77 | 43.44 | +0.91% | 0.37 | 0.98% |
| 2025-12-30 | 42.80 | 43.29 | 42.70 | 43.05 | +0.51% | 0.30 | 0.81% |
| 2025-12-29 | 43.18 | 43.34 | 42.49 | 42.83 | -0.81% | 0.27 | 0.71% |
| 2025-12-26 | 43.12 | 43.70 | 42.73 | 43.18 | +0.42% | 0.37 | 0.99% |
| 2025-12-25 | 42.97 | 43.16 | 42.78 | 43.00 | +0.28% | 0.24 | 0.63% |
| 2025-12-24 | 42.31 | 43.24 | 42.31 | 42.88 | +0.52% | 0.31 | 0.82% |
| 2025-12-23 | 42.66 | 42.97 | 42.32 | 42.66 | 0.00% | 0.18 | 0.49% |
| 2025-12-22 | 42.73 | 43.29 | 42.65 | 42.66 | -0.77% | 0.33 | 0.87% |
| 2025-12-19 | 42.28 | 43.39 | 42.09 | 42.99 | +2.14% | 0.41 | 1.09% |