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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.15 | 35.79 | 35.03 | 35.56 | +1.17% | 4.29 | 5.45% |
| 2025-06-23 | 34.34 | 35.39 | 33.80 | 35.15 | +1.77% | 4.54 | 5.86% |
| 2025-06-20 | 33.50 | 35.50 | 33.34 | 34.54 | +3.04% | 6.08 | 7.87% |
| 2025-06-19 | 33.64 | 34.24 | 33.25 | 33.52 | -0.18% | 1.76 | 2.35% |
| 2025-06-18 | 33.18 | 33.66 | 33.01 | 33.58 | +0.54% | 1.15 | 1.56% |
| 2025-06-17 | 33.84 | 33.90 | 33.30 | 33.40 | -0.89% | 0.97 | 1.31% |
| 2025-06-16 | 33.32 | 33.79 | 33.23 | 33.70 | +0.60% | 0.93 | 1.25% |
| 2025-06-13 | 34.00 | 34.47 | 33.38 | 33.50 | -1.70% | 1.63 | 2.19% |
| 2025-06-12 | 34.39 | 34.64 | 34.01 | 34.08 | -1.16% | 1.41 | 1.86% |
| 2025-06-11 | 34.60 | 35.28 | 34.20 | 34.48 | +0.64% | 1.86 | 2.42% |
| 2025-06-10 | 35.36 | 35.36 | 33.91 | 34.26 | -2.95% | 2.71 | 3.53% |
| 2025-06-09 | 34.30 | 35.63 | 34.00 | 35.30 | +3.40% | 3.35 | 4.35% |
| 2025-06-06 | 34.07 | 34.46 | 33.85 | 34.14 | +0.21% | 1.62 | 2.15% |
| 2025-06-05 | 33.50 | 34.17 | 33.19 | 34.07 | +1.55% | 1.88 | 2.52% |
| 2025-06-04 | 33.82 | 33.86 | 33.41 | 33.55 | -0.06% | 1.02 | 1.37% |
| 2025-06-03 | 33.56 | 33.96 | 33.33 | 33.57 | -0.27% | 0.95 | 1.28% |
| 2025-05-30 | 34.20 | 34.33 | 33.56 | 33.66 | -2.43% | 1.66 | 2.22% |
| 2025-05-29 | 33.22 | 34.60 | 33.02 | 34.50 | +4.51% | 2.87 | 3.81% |
| 2025-05-28 | 34.14 | 34.14 | 33.01 | 33.01 | -2.97% | 1.57 | 2.12% |
| 2025-05-27 | 34.18 | 34.25 | 33.53 | 34.02 | -0.18% | 1.48 | 1.97% |