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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.64 | 41.76 | 40.64 | 40.78 | +0.10% | 3.85 | 4.02% |
| 2026-02-12 | 40.66 | 40.97 | 40.39 | 40.74 | +0.34% | 2.63 | 2.77% |
| 2026-02-11 | 40.55 | 41.38 | 40.55 | 40.60 | -0.98% | 2.14 | 2.25% |
| 2026-02-10 | 41.00 | 41.95 | 40.96 | 41.00 | -0.46% | 3.27 | 3.40% |
| 2026-02-09 | 40.76 | 41.39 | 40.62 | 41.19 | +2.98% | 3.37 | 3.53% |
| 2026-02-06 | 39.50 | 40.50 | 39.45 | 40.00 | +0.10% | 2.39 | 2.55% |
| 2026-02-05 | 40.20 | 40.25 | 39.34 | 39.96 | -1.38% | 2.53 | 2.73% |
| 2026-02-04 | 40.99 | 40.99 | 40.00 | 40.52 | -0.69% | 2.47 | 2.64% |
| 2026-02-03 | 40.40 | 40.82 | 40.00 | 40.80 | +2.77% | 2.99 | 3.18% |
| 2026-02-02 | 40.72 | 41.30 | 39.70 | 39.70 | -3.08% | 3.27 | 3.48% |
| 2026-01-30 | 41.07 | 41.69 | 40.41 | 40.96 | -1.35% | 3.69 | 3.86% |
| 2026-01-29 | 43.03 | 43.06 | 41.52 | 41.52 | -4.29% | 5.70 | 5.80% |
| 2026-01-28 | 42.30 | 43.90 | 41.94 | 43.38 | +2.43% | 8.78 | 8.80% |
| 2026-01-27 | 41.35 | 42.49 | 40.65 | 42.35 | +1.66% | 5.53 | 5.70% |
| 2026-01-26 | 43.77 | 43.94 | 41.17 | 41.66 | -4.80% | 8.00 | 8.12% |
| 2026-01-23 | 43.20 | 44.20 | 43.10 | 43.76 | +0.74% | 6.58 | 6.49% |
| 2026-01-22 | 44.88 | 44.97 | 43.24 | 43.44 | -2.80% | 7.36 | 7.23% |
| 2026-01-21 | 43.59 | 45.00 | 42.85 | 44.69 | +0.86% | 10.17 | 9.89% |
| 2026-01-20 | 43.70 | 44.36 | 42.50 | 44.31 | +2.29% | 9.17 | 9.09% |
| 2026-01-19 | 44.00 | 44.27 | 43.30 | 43.32 | -1.55% | 7.01 | 6.91% |