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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.36 | 46.36 | 43.96 | 44.00 | -2.85% | 14.54 | 13.99% |
| 2026-01-15 | 42.86 | 45.60 | 42.65 | 45.29 | +4.52% | 21.01 | 20.28% |
| 2026-01-14 | 42.66 | 44.60 | 42.37 | 43.33 | +1.52% | 12.90 | 12.81% |
| 2026-01-13 | 44.50 | 45.27 | 42.35 | 42.68 | -4.03% | 12.75 | 12.57% |
| 2026-01-12 | 43.47 | 44.50 | 43.20 | 44.47 | +1.37% | 15.14 | 14.79% |
| 2026-01-09 | 43.21 | 44.09 | 42.90 | 43.87 | +0.27% | 13.28 | 13.08% |
| 2026-01-08 | 44.28 | 45.30 | 43.35 | 43.75 | -1.84% | 19.85 | 19.34% |
| 2026-01-07 | 43.00 | 47.50 | 42.29 | 44.57 | +9.75% | 30.09 | 29.30% |
| 2026-01-06 | 39.51 | 40.83 | 39.39 | 40.61 | +2.19% | 10.13 | 10.80% |
| 2026-01-05 | 38.85 | 39.95 | 38.82 | 39.74 | +3.09% | 5.82 | 6.33% |
| 2025-12-31 | 39.20 | 39.77 | 38.44 | 38.55 | -1.08% | 5.74 | 6.31% |
| 2025-12-30 | 39.26 | 39.71 | 38.71 | 38.97 | -1.47% | 5.71 | 6.27% |
| 2025-12-29 | 39.91 | 40.03 | 39.25 | 39.55 | -1.40% | 5.09 | 5.52% |
| 2025-12-26 | 41.00 | 41.18 | 39.80 | 40.11 | -2.93% | 8.12 | 8.65% |
| 2025-12-25 | 40.61 | 41.41 | 39.88 | 41.32 | +1.57% | 9.97 | 10.53% |
| 2025-12-24 | 40.78 | 41.20 | 40.22 | 40.68 | -0.54% | 7.52 | 7.96% |
| 2025-12-23 | 40.50 | 41.41 | 40.37 | 40.90 | +0.37% | 8.63 | 9.06% |
| 2025-12-22 | 39.05 | 41.19 | 39.04 | 40.75 | +4.38% | 10.50 | 11.18% |
| 2025-12-19 | 40.23 | 40.80 | 38.80 | 39.04 | -2.16% | 8.24 | 9.01% |
| 2025-12-18 | 40.84 | 41.60 | 39.81 | 39.90 | -3.60% | 9.27 | 9.82% |