容大感光 sz.300576
45.78
+7.82%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.86 | 46.70 | 42.60 | 45.78 | +7.82% | 19.70 | 19.02% |
| 2026-05-21 | 45.15 | 45.68 | 42.00 | 42.46 | -5.39% | 15.86 | 15.57% |
| 2026-05-20 | 45.52 | 45.89 | 43.88 | 44.88 | -2.41% | 13.45 | 13.06% |
| 2026-05-19 | 44.15 | 47.00 | 43.82 | 45.99 | +1.37% | 17.97 | 17.06% |
| 2026-05-18 | 42.55 | 47.30 | 41.48 | 45.37 | +6.63% | 22.89 | 22.33% |
| 2026-05-15 | 40.90 | 43.99 | 40.80 | 42.55 | +3.00% | 16.81 | 17.06% |
| 2026-05-14 | 40.66 | 42.50 | 39.78 | 41.31 | +0.93% | 12.53 | 13.29% |
| 2026-05-13 | 38.94 | 40.98 | 38.55 | 40.93 | +3.02% | 9.13 | 9.87% |
| 2026-05-12 | 39.00 | 39.94 | 38.70 | 39.73 | +2.48% | 8.16 | 8.97% |
| 2026-05-11 | 38.02 | 39.17 | 38.02 | 38.77 | +2.48% | 5.78 | 6.49% |
| 2026-05-08 | 38.20 | 38.40 | 37.71 | 37.83 | -2.45% | 3.94 | 4.50% |
| 2026-05-07 | 37.79 | 38.96 | 37.60 | 38.78 | +3.03% | 5.20 | 5.86% |
| 2026-05-06 | 37.79 | 38.59 | 37.58 | 37.64 | +1.59% | 5.50 | 6.27% |
| 2026-04-30 | 37.57 | 38.02 | 37.00 | 37.05 | -1.38% | 3.75 | 4.37% |
| 2026-04-29 | 37.71 | 38.28 | 37.36 | 37.57 | -1.85% | 3.63 | 4.17% |
| 2026-04-28 | 38.19 | 38.42 | 37.21 | 38.28 | -0.85% | 5.68 | 6.51% |
| 2026-04-27 | 37.38 | 40.41 | 37.37 | 38.61 | +3.48% | 10.13 | 11.14% |
| 2026-04-24 | 37.62 | 38.75 | 37.30 | 37.31 | -1.50% | 4.22 | 4.78% |
| 2026-04-23 | 38.80 | 39.11 | 37.81 | 37.88 | -1.04% | 5.10 | 5.71% |
| 2026-04-22 | 37.30 | 38.70 | 37.02 | 38.28 | +2.85% | 6.28 | 7.12% |