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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.02 | 42.04 | 39.78 | 41.39 | -3.32% | 12.15 | 12.75% |
| 2025-12-16 | 41.01 | 42.97 | 40.20 | 42.81 | +1.47% | 15.96 | 16.54% |
| 2025-12-15 | 41.51 | 44.80 | 41.48 | 42.19 | 0.00% | 21.17 | 21.11% |
| 2025-12-12 | 40.40 | 42.50 | 39.76 | 42.19 | +3.10% | 15.45 | 15.93% |
| 2025-12-11 | 41.50 | 42.01 | 40.44 | 40.92 | -2.06% | 11.05 | 11.57% |
| 2025-12-10 | 41.54 | 42.49 | 40.71 | 41.78 | +0.24% | 13.50 | 13.92% |
| 2025-12-09 | 41.00 | 43.44 | 40.60 | 41.68 | +2.43% | 21.44 | 21.95% |
| 2025-12-08 | 39.19 | 41.41 | 39.19 | 40.69 | +2.93% | 14.63 | 15.55% |
| 2025-12-05 | 40.63 | 40.68 | 39.00 | 39.53 | -0.28% | 10.77 | 11.71% |
| 2025-12-04 | 40.76 | 40.95 | 39.54 | 39.64 | -3.88% | 12.71 | 13.66% |
| 2025-12-03 | 39.27 | 42.47 | 38.12 | 41.24 | +5.12% | 23.72 | 25.32% |
| 2025-12-02 | 38.54 | 40.06 | 38.30 | 39.23 | -4.29% | 19.94 | 21.88% |
| 2025-12-01 | 35.50 | 41.74 | 35.21 | 40.99 | +17.86% | 26.77 | 28.88% |
| 2025-11-28 | 34.66 | 34.81 | 34.40 | 34.78 | +0.32% | 1.06 | 1.32% |
| 2025-11-27 | 34.82 | 35.38 | 34.67 | 34.67 | -0.23% | 1.36 | 1.67% |
| 2025-11-26 | 35.60 | 35.60 | 34.72 | 34.75 | -2.47% | 2.23 | 2.74% |
| 2025-11-25 | 35.77 | 36.11 | 35.49 | 35.63 | -1.17% | 2.71 | 3.26% |
| 2025-11-24 | 35.20 | 36.11 | 34.45 | 36.05 | +1.84% | 3.10 | 3.73% |
| 2025-11-21 | 35.01 | 36.37 | 34.90 | 35.40 | -0.23% | 3.85 | 4.62% |
| 2025-11-20 | 36.50 | 36.60 | 35.43 | 35.48 | -1.17% | 2.19 | 2.62% |