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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.88 | 37.37 | 36.83 | 37.24 | +0.73% | 2.23 | 2.59% |
| 2025-09-15 | 37.85 | 37.96 | 36.95 | 36.97 | -1.20% | 2.38 | 2.75% |
| 2025-09-12 | 37.16 | 37.83 | 36.91 | 37.42 | +0.75% | 3.61 | 4.16% |
| 2025-09-11 | 35.96 | 37.20 | 35.66 | 37.14 | +3.17% | 3.90 | 4.57% |
| 2025-09-10 | 36.22 | 36.56 | 35.95 | 36.00 | -0.41% | 2.22 | 2.63% |
| 2025-09-09 | 37.50 | 37.51 | 36.05 | 36.15 | -3.93% | 3.60 | 4.24% |
| 2025-09-08 | 37.76 | 37.95 | 37.02 | 37.63 | -0.34% | 3.91 | 4.49% |
| 2025-09-05 | 36.84 | 37.94 | 36.66 | 37.76 | +3.31% | 4.32 | 4.96% |
| 2025-09-04 | 38.76 | 39.03 | 35.80 | 36.55 | -5.11% | 6.43 | 7.38% |
| 2025-09-03 | 38.12 | 40.50 | 37.32 | 38.52 | +1.88% | 8.76 | 9.63% |
| 2025-09-02 | 39.70 | 39.77 | 37.52 | 37.81 | -5.21% | 6.38 | 7.15% |
| 2025-09-01 | 40.43 | 40.64 | 39.35 | 39.89 | -0.25% | 5.39 | 5.82% |
| 2025-08-29 | 40.60 | 41.28 | 39.68 | 39.99 | -1.55% | 8.48 | 9.05% |
| 2025-08-28 | 38.75 | 40.92 | 38.67 | 40.62 | +5.32% | 11.95 | 12.79% |
| 2025-08-27 | 39.70 | 40.55 | 38.49 | 38.57 | -2.65% | 7.86 | 8.50% |
| 2025-08-26 | 40.10 | 40.15 | 39.60 | 39.62 | -1.57% | 5.68 | 6.13% |
| 2025-08-25 | 40.85 | 40.95 | 39.80 | 40.25 | -0.69% | 8.88 | 9.46% |
| 2025-08-22 | 39.00 | 40.56 | 39.00 | 40.53 | +3.39% | 9.31 | 9.99% |
| 2025-08-21 | 39.85 | 40.28 | 38.89 | 39.20 | -1.95% | 5.14 | 5.60% |
| 2025-08-20 | 39.01 | 39.99 | 38.65 | 39.98 | +1.89% | 6.18 | 6.76% |