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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 46.92 | 47.38 | 45.52 | 46.30 | -1.32% | 0.71 | 1.76% |
| 2025-10-22 | 48.51 | 48.92 | 46.91 | 46.92 | -3.83% | 0.91 | 2.21% |
| 2025-10-21 | 48.30 | 49.48 | 48.00 | 48.79 | +1.88% | 1.16 | 2.72% |
| 2025-10-20 | 49.54 | 49.89 | 47.22 | 47.89 | -2.68% | 1.91 | 4.51% |
| 2025-10-17 | 49.80 | 51.65 | 49.02 | 49.21 | +5.15% | 2.58 | 5.88% |
| 2025-10-16 | 46.74 | 47.11 | 46.13 | 46.80 | +0.02% | 0.29 | 0.72% |
| 2025-10-15 | 45.58 | 46.79 | 45.19 | 46.79 | +2.41% | 0.38 | 0.95% |
| 2025-10-14 | 47.00 | 47.65 | 45.50 | 45.69 | -2.79% | 0.67 | 1.66% |
| 2025-10-13 | 44.38 | 48.10 | 44.35 | 47.00 | +0.26% | 0.65 | 1.60% |
| 2025-10-10 | 48.68 | 49.19 | 46.82 | 46.88 | -3.54% | 0.71 | 1.72% |
| 2025-10-09 | 46.90 | 49.38 | 46.90 | 48.60 | +3.82% | 0.79 | 1.88% |
| 2025-09-30 | 48.26 | 48.26 | 46.81 | 46.81 | -2.44% | 0.82 | 1.99% |
| 2025-09-29 | 47.80 | 49.00 | 47.70 | 47.98 | +0.08% | 0.58 | 1.38% |
| 2025-09-26 | 49.86 | 49.94 | 47.93 | 47.94 | -3.85% | 0.62 | 1.45% |
| 2025-09-25 | 49.57 | 50.50 | 49.28 | 49.86 | +0.58% | 0.51 | 1.17% |
| 2025-09-24 | 48.36 | 49.89 | 48.26 | 49.57 | +2.14% | 0.47 | 1.08% |
| 2025-09-23 | 50.02 | 50.48 | 47.31 | 48.53 | -2.94% | 0.71 | 1.69% |
| 2025-09-22 | 49.91 | 50.68 | 49.15 | 50.00 | +0.60% | 0.55 | 1.27% |
| 2025-09-19 | 48.70 | 51.28 | 48.70 | 49.70 | +1.24% | 1.03 | 2.35% |
| 2025-09-18 | 50.08 | 51.30 | 48.45 | 49.09 | -1.66% | 0.95 | 2.17% |