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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.50 | 36.70 | 36.24 | 36.28 | -1.06% | 1.55 | 1.83% |
| 2025-10-21 | 36.48 | 36.78 | 36.13 | 36.67 | +1.02% | 1.78 | 2.09% |
| 2025-10-20 | 36.60 | 36.79 | 36.07 | 36.30 | +0.78% | 1.97 | 2.33% |
| 2025-10-17 | 37.52 | 37.60 | 36.02 | 36.02 | -3.95% | 3.37 | 3.96% |
| 2025-10-16 | 38.58 | 38.58 | 37.18 | 37.50 | -3.20% | 4.77 | 5.43% |
| 2025-10-15 | 39.50 | 39.51 | 38.08 | 38.74 | -1.07% | 4.88 | 5.44% |
| 2025-10-14 | 40.95 | 40.99 | 39.01 | 39.16 | -4.30% | 8.38 | 9.04% |
| 2025-10-13 | 37.95 | 40.98 | 37.95 | 40.92 | +4.79% | 12.84 | 13.68% |
| 2025-10-10 | 39.03 | 39.68 | 38.22 | 39.05 | -1.61% | 5.75 | 6.38% |
| 2025-10-09 | 39.69 | 40.15 | 39.33 | 39.69 | +0.79% | 6.52 | 7.04% |
| 2025-09-30 | 38.74 | 39.79 | 38.49 | 39.38 | +2.21% | 6.84 | 7.47% |
| 2025-09-29 | 38.92 | 39.23 | 38.12 | 38.53 | -0.77% | 5.40 | 6.02% |
| 2025-09-26 | 39.72 | 40.25 | 38.80 | 38.83 | -3.26% | 7.06 | 7.70% |
| 2025-09-25 | 40.27 | 40.90 | 39.85 | 40.14 | -1.52% | 12.07 | 12.89% |
| 2025-09-24 | 38.90 | 42.13 | 38.71 | 40.76 | +4.27% | 19.81 | 20.90% |
| 2025-09-23 | 38.66 | 39.27 | 37.20 | 39.09 | +0.77% | 6.67 | 7.52% |
| 2025-09-22 | 38.10 | 38.89 | 37.45 | 38.79 | +1.97% | 5.74 | 6.44% |
| 2025-09-19 | 37.76 | 38.98 | 37.73 | 38.04 | +0.77% | 6.09 | 6.81% |
| 2025-09-18 | 38.16 | 38.99 | 37.50 | 37.75 | -1.07% | 6.71 | 7.51% |
| 2025-09-17 | 37.24 | 38.73 | 37.17 | 38.16 | +2.47% | 5.46 | 6.15% |