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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.90 | 50.74 | 48.89 | 49.92 | +1.50% | 0.76 | 1.76% |
| 2025-09-16 | 48.97 | 49.57 | 48.58 | 49.18 | +1.13% | 0.50 | 1.17% |
| 2025-09-15 | 49.29 | 49.85 | 48.30 | 48.63 | -1.24% | 0.50 | 1.17% |
| 2025-09-12 | 49.21 | 49.74 | 48.89 | 49.24 | +0.12% | 0.48 | 1.12% |
| 2025-09-11 | 48.50 | 49.48 | 47.50 | 49.18 | +2.05% | 0.54 | 1.27% |
| 2025-09-10 | 48.95 | 49.42 | 48.06 | 48.19 | -1.57% | 0.44 | 1.03% |
| 2025-09-09 | 49.67 | 50.76 | 48.66 | 48.96 | -2.16% | 0.81 | 1.88% |
| 2025-09-08 | 47.81 | 50.94 | 47.77 | 50.04 | +5.35% | 1.18 | 2.73% |
| 2025-09-05 | 46.67 | 47.72 | 46.32 | 47.50 | +2.26% | 0.46 | 1.12% |
| 2025-09-04 | 47.67 | 48.02 | 45.66 | 46.45 | -2.56% | 0.59 | 1.45% |
| 2025-09-03 | 48.75 | 48.93 | 47.41 | 47.67 | -1.81% | 0.52 | 1.25% |
| 2025-09-02 | 51.00 | 51.00 | 48.01 | 48.55 | -4.82% | 1.10 | 2.57% |
| 2025-09-01 | 50.13 | 51.98 | 50.13 | 51.01 | -0.16% | 0.95 | 2.13% |
| 2025-08-29 | 51.50 | 52.25 | 50.09 | 51.09 | -0.20% | 1.00 | 2.26% |
| 2025-08-28 | 50.87 | 51.45 | 49.20 | 51.19 | +0.77% | 0.87 | 1.98% |
| 2025-08-27 | 52.58 | 53.16 | 50.80 | 50.80 | -1.63% | 1.22 | 2.69% |
| 2025-08-26 | 52.27 | 53.28 | 51.50 | 51.64 | -0.92% | 1.09 | 2.39% |
| 2025-08-25 | 52.04 | 53.24 | 51.51 | 52.12 | +0.64% | 1.30 | 2.85% |
| 2025-08-22 | 51.60 | 52.48 | 51.17 | 51.79 | +1.15% | 1.20 | 2.64% |
| 2025-08-21 | 52.80 | 53.77 | 50.71 | 51.20 | -6.07% | 1.88 | 4.14% |