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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.49 | 42.35 | 41.26 | 42.09 | +1.84% | 0.36 | 0.99% |
| 2025-12-17 | 41.32 | 41.51 | 40.50 | 41.33 | +0.51% | 0.35 | 0.97% |
| 2025-12-16 | 41.49 | 41.74 | 40.66 | 41.12 | -0.89% | 0.25 | 0.68% |
| 2025-12-15 | 41.80 | 42.24 | 41.18 | 41.49 | -0.02% | 0.28 | 0.77% |
| 2025-12-12 | 41.01 | 41.88 | 40.81 | 41.50 | +1.69% | 0.34 | 0.94% |
| 2025-12-11 | 41.15 | 41.44 | 40.80 | 40.81 | -0.20% | 0.28 | 0.77% |
| 2025-12-10 | 41.82 | 41.83 | 40.70 | 40.89 | -1.30% | 0.30 | 0.83% |
| 2025-12-09 | 41.99 | 42.19 | 41.43 | 41.43 | -1.33% | 0.25 | 0.70% |
| 2025-12-08 | 41.39 | 42.08 | 41.11 | 41.99 | +1.92% | 0.38 | 1.04% |
| 2025-12-05 | 40.82 | 41.22 | 40.37 | 41.20 | +0.93% | 0.31 | 0.87% |
| 2025-12-04 | 40.81 | 41.17 | 40.43 | 40.82 | +0.02% | 0.25 | 0.71% |
| 2025-12-03 | 41.59 | 41.62 | 40.81 | 40.81 | -1.50% | 0.27 | 0.75% |
| 2025-12-02 | 42.35 | 42.35 | 41.43 | 41.43 | -1.61% | 0.27 | 0.74% |
| 2025-12-01 | 41.95 | 42.23 | 41.71 | 42.11 | +0.38% | 0.26 | 0.70% |
| 2025-11-28 | 42.13 | 42.13 | 41.61 | 41.95 | -0.07% | 0.22 | 0.60% |
| 2025-11-27 | 42.60 | 42.92 | 41.65 | 41.98 | -0.52% | 0.32 | 0.88% |
| 2025-11-26 | 42.75 | 43.00 | 41.99 | 42.20 | -1.49% | 0.49 | 1.33% |
| 2025-11-25 | 42.11 | 43.35 | 42.10 | 42.84 | +2.29% | 0.46 | 1.24% |
| 2025-11-24 | 40.83 | 42.30 | 40.50 | 41.88 | +3.64% | 0.45 | 1.24% |
| 2025-11-21 | 41.69 | 41.79 | 40.14 | 40.41 | -3.76% | 0.47 | 1.31% |