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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.39 | 42.68 | 41.73 | 41.99 | -0.92% | 0.27 | 0.74% |
| 2025-11-19 | 43.25 | 43.39 | 42.26 | 42.38 | -2.10% | 0.36 | 0.97% |
| 2025-11-18 | 42.95 | 43.58 | 42.94 | 43.29 | +0.23% | 0.30 | 0.79% |
| 2025-11-17 | 42.91 | 43.29 | 42.42 | 43.19 | +0.21% | 0.32 | 0.85% |
| 2025-11-14 | 43.05 | 43.50 | 42.91 | 43.10 | -0.14% | 0.44 | 1.18% |
| 2025-11-13 | 43.47 | 43.47 | 42.86 | 43.16 | -0.51% | 0.45 | 1.19% |
| 2025-11-12 | 43.90 | 43.90 | 43.00 | 43.38 | -0.57% | 0.41 | 1.09% |
| 2025-11-11 | 44.05 | 44.44 | 43.50 | 43.63 | -0.37% | 0.45 | 1.18% |
| 2025-11-10 | 44.28 | 44.70 | 43.56 | 43.79 | -1.40% | 0.59 | 1.55% |
| 2025-11-07 | 44.38 | 44.69 | 43.90 | 44.41 | +0.07% | 0.49 | 1.26% |
| 2025-11-06 | 44.75 | 44.90 | 44.19 | 44.38 | -0.83% | 0.69 | 1.79% |
| 2025-11-05 | 45.12 | 45.34 | 44.10 | 44.75 | -1.32% | 0.89 | 2.28% |
| 2025-11-04 | 47.46 | 47.61 | 44.80 | 45.35 | -4.79% | 1.26 | 3.17% |
| 2025-11-03 | 47.73 | 48.98 | 47.05 | 47.63 | +0.42% | 0.86 | 2.06% |
| 2025-10-31 | 47.96 | 48.11 | 47.13 | 47.43 | -0.11% | 0.74 | 1.78% |
| 2025-10-30 | 49.16 | 49.17 | 47.08 | 47.48 | -3.42% | 1.01 | 2.42% |
| 2025-10-29 | 49.22 | 49.61 | 48.33 | 49.16 | -0.12% | 0.65 | 1.53% |
| 2025-10-28 | 49.70 | 49.70 | 48.51 | 49.22 | -0.42% | 0.58 | 1.36% |
| 2025-10-27 | 47.99 | 49.64 | 47.40 | 49.43 | +3.74% | 1.33 | 3.12% |
| 2025-10-24 | 46.84 | 48.48 | 46.00 | 47.65 | +2.92% | 1.09 | 2.61% |