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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.99 | 37.70 | 36.76 | 37.22 | +0.65% | 3.59 | 4.16% |
| 2026-04-20 | 35.98 | 37.06 | 35.88 | 36.98 | +2.55% | 3.93 | 4.62% |
| 2026-04-17 | 35.28 | 36.18 | 35.05 | 36.06 | +1.98% | 3.51 | 4.21% |
| 2026-04-16 | 34.90 | 35.55 | 34.63 | 35.36 | +1.76% | 1.97 | 2.40% |
| 2026-04-15 | 35.65 | 35.65 | 34.71 | 34.75 | -1.73% | 1.77 | 2.17% |
| 2026-04-14 | 35.34 | 35.65 | 35.07 | 35.36 | +1.17% | 2.17 | 2.64% |
| 2026-04-13 | 34.80 | 35.27 | 34.77 | 34.95 | +0.09% | 1.45 | 1.77% |
| 2026-04-10 | 35.17 | 35.50 | 34.92 | 34.92 | +0.17% | 1.98 | 2.42% |
| 2026-04-09 | 34.70 | 35.39 | 34.63 | 34.86 | -0.80% | 2.11 | 2.59% |
| 2026-04-08 | 34.39 | 35.14 | 34.18 | 35.14 | +4.77% | 2.82 | 3.49% |
| 2026-04-07 | 33.00 | 33.75 | 33.00 | 33.54 | +1.85% | 1.28 | 1.65% |
| 2026-04-03 | 33.19 | 33.66 | 32.93 | 32.93 | -0.39% | 1.38 | 1.78% |
| 2026-04-02 | 34.02 | 34.20 | 32.85 | 33.06 | -3.53% | 1.67 | 2.16% |
| 2026-04-01 | 34.26 | 34.38 | 33.94 | 34.27 | +2.02% | 1.41 | 1.77% |
| 2026-03-31 | 34.27 | 34.43 | 33.50 | 33.59 | -2.07% | 1.44 | 1.83% |
| 2026-03-30 | 33.75 | 34.39 | 33.41 | 34.30 | +0.15% | 1.35 | 1.70% |
| 2026-03-27 | 33.01 | 34.55 | 33.00 | 34.25 | +1.69% | 1.87 | 2.35% |
| 2026-03-26 | 34.41 | 34.70 | 33.51 | 33.68 | -3.08% | 1.60 | 2.01% |
| 2026-03-25 | 34.37 | 35.05 | 34.30 | 34.75 | +2.42% | 2.22 | 2.75% |
| 2026-03-24 | 34.36 | 34.44 | 32.98 | 33.93 | +1.28% | 1.97 | 2.52% |