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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.78 | 37.22 | 36.65 | 36.80 | -0.27% | 2.52 | 2.93% |
| 2025-07-21 | 37.00 | 37.21 | 36.46 | 36.90 | -1.02% | 2.68 | 3.13% |
| 2025-07-18 | 36.88 | 37.80 | 36.27 | 37.28 | +1.75% | 4.40 | 5.11% |
| 2025-07-17 | 35.85 | 36.75 | 35.58 | 36.64 | +2.20% | 2.95 | 3.49% |
| 2025-07-16 | 35.80 | 36.32 | 35.68 | 35.85 | +0.08% | 1.77 | 2.11% |
| 2025-07-15 | 35.58 | 36.05 | 35.46 | 35.82 | +0.28% | 1.86 | 2.24% |
| 2025-07-14 | 36.00 | 36.13 | 35.67 | 35.72 | -1.08% | 1.76 | 2.22% |
| 2025-07-11 | 36.15 | 36.47 | 35.60 | 36.11 | +0.14% | 2.56 | 3.19% |
| 2025-07-10 | 35.91 | 36.16 | 35.55 | 36.06 | +0.45% | 2.06 | 2.59% |
| 2025-07-09 | 36.60 | 36.69 | 35.84 | 35.90 | -1.81% | 2.35 | 2.93% |
| 2025-07-08 | 36.01 | 36.78 | 35.86 | 36.56 | +1.47% | 2.75 | 3.40% |
| 2025-07-07 | 35.95 | 36.78 | 35.76 | 36.03 | +0.25% | 2.28 | 2.84% |
| 2025-07-04 | 36.59 | 36.76 | 35.85 | 35.94 | -1.67% | 2.90 | 3.61% |
| 2025-07-03 | 36.68 | 36.81 | 36.12 | 36.55 | -0.73% | 2.76 | 3.41% |
| 2025-07-02 | 37.36 | 37.65 | 36.51 | 36.82 | -2.46% | 4.18 | 5.10% |
| 2025-07-01 | 37.28 | 38.49 | 36.87 | 37.75 | +1.62% | 8.56 | 10.21% |
| 2025-06-30 | 35.80 | 37.49 | 35.79 | 37.15 | +5.60% | 7.90 | 9.66% |
| 2025-06-27 | 35.76 | 35.76 | 35.13 | 35.18 | -0.37% | 2.30 | 2.94% |
| 2025-06-26 | 35.90 | 36.01 | 35.30 | 35.31 | -1.18% | 2.93 | 3.71% |
| 2025-06-25 | 35.58 | 35.78 | 35.20 | 35.73 | +0.48% | 3.31 | 4.19% |