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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.80 | 35.18 | 33.21 | 33.50 | -5.39% | 2.68 | 3.38% |
| 2026-03-20 | 36.81 | 36.95 | 35.40 | 35.41 | -2.80% | 2.31 | 2.74% |
| 2026-03-19 | 37.15 | 37.30 | 36.17 | 36.43 | -3.37% | 2.51 | 2.94% |
| 2026-03-18 | 37.43 | 37.75 | 37.03 | 37.70 | +1.56% | 1.63 | 1.87% |
| 2026-03-17 | 38.37 | 38.37 | 37.10 | 37.12 | -3.33% | 2.07 | 2.36% |
| 2026-03-16 | 37.39 | 38.43 | 37.01 | 38.40 | +1.69% | 2.42 | 2.76% |
| 2026-03-13 | 37.33 | 38.43 | 37.30 | 37.76 | -0.03% | 2.03 | 2.30% |
| 2026-03-12 | 38.09 | 38.21 | 37.45 | 37.77 | -0.61% | 1.86 | 2.12% |
| 2026-03-11 | 38.25 | 38.95 | 37.91 | 38.00 | -1.17% | 2.25 | 2.53% |
| 2026-03-10 | 37.89 | 38.49 | 37.61 | 38.45 | +3.08% | 3.07 | 3.46% |
| 2026-03-09 | 37.10 | 37.39 | 35.80 | 37.30 | -1.35% | 3.23 | 3.81% |
| 2026-03-06 | 37.51 | 38.00 | 37.50 | 37.81 | +0.11% | 2.08 | 2.37% |
| 2026-03-05 | 38.00 | 38.62 | 37.50 | 37.77 | +1.64% | 3.21 | 3.63% |
| 2026-03-04 | 37.00 | 38.25 | 36.99 | 37.16 | -1.33% | 2.80 | 3.20% |
| 2026-03-03 | 40.57 | 40.99 | 37.50 | 37.66 | -7.20% | 6.60 | 7.31% |
| 2026-03-02 | 41.00 | 41.72 | 40.46 | 40.58 | -3.70% | 4.57 | 4.80% |
| 2026-02-27 | 42.20 | 42.30 | 41.78 | 42.14 | -1.13% | 3.23 | 3.30% |
| 2026-02-26 | 42.36 | 42.75 | 42.02 | 42.62 | +0.05% | 4.72 | 4.79% |
| 2026-02-25 | 41.38 | 42.80 | 41.15 | 42.60 | +2.40% | 6.81 | 6.92% |
| 2026-02-24 | 41.20 | 41.98 | 40.51 | 41.60 | +2.01% | 4.53 | 4.70% |