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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.65 | 39.78 | 39.00 | 39.24 | -1.36% | 5.28 | 5.78% |
| 2025-08-18 | 39.34 | 40.17 | 38.66 | 39.78 | +2.24% | 8.86 | 9.62% |
| 2025-08-15 | 37.88 | 39.06 | 37.88 | 38.91 | +2.42% | 5.40 | 6.00% |
| 2025-08-14 | 39.14 | 39.36 | 37.82 | 37.99 | -2.94% | 6.19 | 6.91% |
| 2025-08-13 | 38.20 | 40.10 | 38.20 | 39.14 | +1.90% | 10.06 | 10.98% |
| 2025-08-12 | 37.98 | 38.71 | 37.41 | 38.41 | +2.48% | 7.27 | 8.19% |
| 2025-08-11 | 37.02 | 37.78 | 36.90 | 37.48 | +1.43% | 2.71 | 3.12% |
| 2025-08-08 | 37.63 | 37.93 | 36.92 | 36.95 | -2.38% | 2.80 | 3.23% |
| 2025-08-07 | 37.80 | 38.16 | 37.45 | 37.85 | 0.00% | 3.48 | 3.96% |
| 2025-08-06 | 37.53 | 38.18 | 37.41 | 37.85 | +0.29% | 4.10 | 4.67% |
| 2025-08-05 | 36.85 | 38.37 | 36.75 | 37.74 | +2.81% | 5.01 | 5.72% |
| 2025-08-04 | 36.13 | 36.79 | 36.05 | 36.71 | +1.10% | 1.85 | 2.18% |
| 2025-08-01 | 36.67 | 36.95 | 36.15 | 36.31 | -1.33% | 3.18 | 3.74% |
| 2025-07-31 | 37.50 | 38.20 | 36.56 | 36.80 | -5.67% | 8.75 | 10.05% |
| 2025-07-30 | 38.28 | 39.80 | 37.90 | 39.01 | +1.93% | 8.06 | 8.92% |
| 2025-07-29 | 38.30 | 38.90 | 38.01 | 38.27 | -0.65% | 5.23 | 5.85% |
| 2025-07-28 | 37.98 | 38.99 | 37.56 | 38.52 | +1.42% | 6.67 | 7.49% |
| 2025-07-25 | 36.82 | 38.13 | 36.63 | 37.98 | +3.12% | 6.84 | 7.84% |
| 2025-07-24 | 36.28 | 36.96 | 36.20 | 36.83 | +1.32% | 2.49 | 2.91% |
| 2025-07-23 | 36.66 | 36.95 | 36.30 | 36.35 | -1.22% | 2.37 | 2.78% |