容大感光(300576)股票行情
容大感光(300576)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 33.32 | 33.70 | 0.20 | 0.60% | 33.23 | 33.79 | 27667 | 9300.68 | 1.25% | 0.00 |
| 2025-06-13 | 34.00 | 33.50 | -0.58 | -1.70% | 33.38 | 34.47 | 48356 | 16347.99 | 2.19% | 0.00 |
| 2025-06-12 | 34.39 | 34.08 | -0.40 | -1.16% | 34.01 | 34.64 | 41192 | 14107.66 | 1.86% | 0.00 |
| 2025-06-11 | 34.60 | 34.48 | 0.22 | 0.64% | 34.20 | 35.28 | 53573 | 18602.33 | 2.42% | 0.00 |
| 2025-06-10 | 35.36 | 34.26 | -1.04 | -2.95% | 33.91 | 35.36 | 78155 | 27056.48 | 3.53% | 0.00 |
| 2025-06-09 | 34.30 | 35.30 | 1.16 | 3.40% | 34.00 | 35.63 | 96242 | 33468.89 | 4.35% | 0.00 |
| 2025-06-06 | 34.07 | 34.14 | 0.07 | 0.21% | 33.85 | 34.46 | 47484 | 16206.12 | 2.15% | 5.00 |
| 2025-06-05 | 33.50 | 34.07 | 0.52 | 1.55% | 33.19 | 34.17 | 55756 | 18820.12 | 2.52% | 0.00 |
| 2025-06-04 | 33.82 | 33.55 | -0.02 | -0.06% | 33.41 | 33.86 | 30197 | 10163.89 | 1.37% | 0.00 |
| 2025-06-03 | 33.56 | 33.57 | -0.09 | -0.27% | 33.33 | 33.96 | 28262 | 9522.98 | 1.28% | 0.00 |
| 2025-05-30 | 34.20 | 33.66 | -0.84 | -2.43% | 33.56 | 34.33 | 49112 | 16597.61 | 2.22% | 0.00 |
| 2025-05-29 | 33.22 | 34.50 | 1.49 | 4.51% | 33.02 | 34.60 | 84202 | 28703.27 | 3.81% | 10.60 |
| 2025-05-28 | 34.14 | 33.01 | -1.01 | -2.97% | 33.01 | 34.14 | 46974 | 15704.58 | 2.12% | 0.00 |
| 2025-05-27 | 34.18 | 34.02 | -0.06 | -0.18% | 33.53 | 34.25 | 43672 | 14834.69 | 1.97% | 4.00 |
| 2025-05-26 | 40.68 | 40.98 | 0.39 | 0.96% | 40.39 | 41.36 | 47980 | 19648.88 | 2.61% | 0.00 |
| 2025-05-23 | 40.00 | 40.59 | 0.68 | 1.70% | 39.55 | 41.60 | 71919 | 29315.21 | 3.92% | 4.00 |
| 2025-05-22 | 40.68 | 39.91 | -0.77 | -1.89% | 39.91 | 41.18 | 37700 | 15254.80 | 2.05% | 0.00 |
| 2025-05-21 | 41.12 | 40.68 | -0.45 | -1.09% | 40.48 | 41.30 | 38719 | 15794.27 | 2.11% | 0.00 |
| 2025-05-20 | 40.98 | 41.13 | 0.21 | 0.51% | 40.69 | 41.25 | 26596 | 10923.03 | 1.45% | 0.00 |
| 2025-05-19 | 40.90 | 40.92 | 0.09 | 0.22% | 40.27 | 41.33 | 30233 | 12325.13 | 1.65% | 0.00 |
| 2025-05-16 | 41.00 | 40.83 | -0.17 | -0.41% | 40.75 | 41.37 | 26759 | 11000.92 | 1.46% | 0.00 |
| 2025-05-15 | 42.36 | 41.00 | -1.35 | -3.19% | 41.00 | 42.70 | 55558 | 23156.56 | 3.03% | 26.00 |
| 2025-05-14 | 42.09 | 42.35 | 0.34 | 0.81% | 41.94 | 42.95 | 47938 | 20315.31 | 2.61% | 0.00 |
| 2025-05-13 | 43.00 | 42.01 | -0.49 | -1.15% | 42.01 | 43.15 | 33251 | 14090.82 | 1.81% | 0.00 |
| 2025-05-12 | 42.28 | 42.50 | 0.67 | 1.60% | 42.13 | 42.77 | 36443 | 15475.03 | 1.99% | 0.00 |
| 2025-05-09 | 42.79 | 41.83 | -0.99 | -2.31% | 41.74 | 42.79 | 38131 | 16031.41 | 2.08% | 2.00 |
| 2025-05-08 | 42.44 | 42.82 | 0.01 | 0.02% | 42.30 | 43.08 | 42164 | 18040.85 | 2.30% | 0.00 |
| 2025-05-07 | 43.13 | 42.81 | 0.20 | 0.47% | 42.21 | 43.50 | 70456 | 30195.82 | 3.84% | 0.00 |
| 2025-05-06 | 41.29 | 42.61 | 1.79 | 4.39% | 41.05 | 42.88 | 81934 | 34603.46 | 4.46% | 0.00 |
| 2025-04-30 | 40.50 | 40.82 | 0.28 | 0.69% | 40.48 | 41.35 | 36916 | 15120.26 | 2.01% | 13.00 |
| 2025-04-29 | 40.00 | 40.54 | 0.13 | 0.32% | 39.91 | 40.74 | 33833 | 13683.01 | 1.84% | 0.00 |
| 2025-04-28 | 41.12 | 40.41 | -0.68 | -1.65% | 40.41 | 41.12 | 36442 | 14838.69 | 1.99% | 0.00 |
| 2025-04-25 | 41.30 | 41.09 | 0.17 | 0.42% | 40.56 | 42.09 | 44296 | 18285.12 | 2.41% | 0.00 |
| 2025-04-24 | 42.30 | 40.92 | -1.35 | -3.19% | 40.90 | 42.30 | 58773 | 24381.21 | 3.20% | 0.00 |
| 2025-04-23 | 41.73 | 42.27 | 0.32 | 0.76% | 41.57 | 42.50 | 59995 | 25233.03 | 3.27% | 4.00 |
| 2025-04-22 | 41.37 | 41.95 | 0.43 | 1.04% | 40.89 | 42.85 | 79028 | 33174.98 | 4.31% | 0.00 |
| 2025-04-21 | 41.00 | 41.52 | 0.60 | 1.47% | 40.74 | 41.57 | 37312 | 15391.28 | 2.03% | 2.00 |
| 2025-04-18 | 41.80 | 40.92 | -0.68 | -1.63% | 40.70 | 41.90 | 44827 | 18408.85 | 2.44% | 0.00 |
| 2025-04-17 | 41.15 | 41.60 | 0.19 | 0.46% | 41.08 | 42.80 | 80319 | 33963.31 | 4.38% | 2.00 |
| 2025-04-16 | 41.82 | 41.41 | -0.45 | -1.08% | 40.81 | 42.25 | 43931 | 18234.09 | 2.39% | 0.00 |
| 2025-04-15 | 42.31 | 41.86 | -0.63 | -1.48% | 41.61 | 42.49 | 45243 | 18973.70 | 2.47% | 0.00 |
| 2025-04-14 | 42.81 | 42.49 | 0.53 | 1.26% | 41.96 | 42.98 | 75489 | 31975.04 | 4.11% | 35.00 |
| 2025-04-11 | 40.86 | 41.96 | 1.06 | 2.59% | 40.56 | 42.77 | 112553 | 47258.03 | 6.13% | 0.00 |
| 2025-04-10 | 41.50 | 40.90 | 0.30 | 0.74% | 40.90 | 42.37 | 91116 | 37843.12 | 4.96% | 6.00 |
| 2025-04-09 | 38.49 | 40.60 | 1.53 | 3.92% | 36.19 | 40.91 | 121209 | 47865.42 | 6.60% | 2.00 |
| 2025-04-08 | 38.98 | 39.07 | 0.86 | 2.25% | 38.01 | 40.40 | 99964 | 38998.17 | 5.45% | 0.00 |
| 2025-04-07 | 41.00 | 38.21 | -5.51 | -12.60% | 36.06 | 43.60 | 138143 | 55686.27 | 7.53% | 0.00 |
| 2025-04-03 | 43.87 | 43.72 | -0.60 | -1.35% | 42.80 | 44.68 | 57503 | 25088.25 | 3.13% | 4.00 |
| 2025-04-02 | 44.95 | 44.32 | -0.78 | -1.73% | 44.00 | 46.00 | 62322 | 27795.05 | 3.40% | 12.00 |
| 2025-04-01 | 44.22 | 45.10 | 0.75 | 1.69% | 43.91 | 45.66 | 95197 | 42814.22 | 5.19% | 0.00 |
| 2025-03-31 | 43.88 | 44.35 | -0.17 | -0.38% | 43.71 | 45.49 | 88412 | 39486.58 | 4.82% | 0.00 |
| 2025-03-28 | 46.10 | 44.52 | -0.90 | -1.98% | 44.48 | 46.65 | 124104 | 56466.38 | 6.76% | 14.00 |
| 2025-03-27 | 42.60 | 45.42 | 2.55 | 5.95% | 42.60 | 45.99 | 171744 | 77137.58 | 9.36% | 0.00 |
| 2025-03-26 | 43.06 | 42.87 | -0.52 | -1.20% | 42.80 | 43.64 | 31616 | 13678.38 | 1.72% | 0.00 |
| 2025-03-25 | 43.26 | 43.39 | 0.39 | 0.91% | 42.55 | 43.77 | 45340 | 19568.86 | 2.47% | 0.00 |
| 2025-03-24 | 43.28 | 43.00 | -0.06 | -0.14% | 42.00 | 43.59 | 43230 | 18518.99 | 2.36% | 0.00 |
| 2025-03-21 | 43.90 | 43.06 | -0.83 | -1.89% | 43.03 | 44.25 | 39944 | 17398.08 | 2.18% | 0.00 |
| 2025-03-20 | 44.22 | 43.89 | -0.39 | -0.88% | 43.80 | 44.49 | 30997 | 13693.69 | 1.69% | 1.00 |
| 2025-03-19 | 44.67 | 44.28 | -0.52 | -1.16% | 44.09 | 44.99 | 33401 | 14823.87 | 1.82% | 0.00 |
| 2025-03-18 | 45.00 | 44.80 | 0.02 | 0.04% | 44.72 | 45.37 | 37359 | 16804.66 | 2.04% | 8.00 |
| 2025-03-17 | 44.68 | 44.78 | 0.36 | 0.81% | 44.21 | 45.09 | 44083 | 19720.31 | 2.40% | 0.00 |
| 2025-03-14 | 43.40 | 44.42 | 0.94 | 2.16% | 43.26 | 44.49 | 59446 | 26195.59 | 3.24% | 1.00 |
| 2025-03-13 | 45.09 | 43.48 | -1.60 | -3.55% | 43.10 | 45.22 | 90003 | 39454.09 | 4.90% | 0.00 |
| 2025-03-12 | 46.20 | 45.08 | -1.81 | -3.86% | 44.81 | 46.41 | 125571 | 56926.73 | 6.84% | 2.00 |
| 2025-03-11 | 46.71 | 46.89 | -0.84 | -1.76% | 46.29 | 47.28 | 69664 | 32557.42 | 3.80% | 0.00 |
| 2025-03-10 | 47.55 | 47.73 | 0.27 | 0.57% | 47.51 | 48.72 | 86061 | 41342.43 | 4.69% | 0.00 |
| 2025-03-07 | 47.88 | 47.46 | -0.82 | -1.70% | 47.15 | 48.19 | 85703 | 40839.86 | 4.67% | 0.00 |
| 2025-03-06 | 48.23 | 48.28 | 0.25 | 0.52% | 47.81 | 48.70 | 115338 | 55651.07 | 6.28% | 0.00 |
| 2025-03-05 | 46.90 | 48.03 | 1.45 | 3.11% | 46.63 | 50.41 | 150360 | 72857.54 | 8.19% | 0.00 |
| 2025-03-04 | 45.00 | 46.58 | 0.92 | 2.01% | 44.80 | 46.95 | 79379 | 36769.98 | 4.33% | 0.00 |
| 2025-03-03 | 45.15 | 45.66 | 0.78 | 1.74% | 44.70 | 46.88 | 94816 | 43462.75 | 5.17% | 0.00 |
| 2025-02-28 | 48.01 | 44.88 | -3.49 | -7.22% | 44.77 | 48.30 | 110987 | 51544.04 | 6.05% | 0.00 |
| 2025-02-27 | 49.53 | 48.37 | -0.98 | -1.99% | 47.70 | 49.63 | 102003 | 49469.89 | 5.56% | 9.00 |
| 2025-02-26 | 49.30 | 49.35 | 0.20 | 0.41% | 48.68 | 49.65 | 121584 | 59692.33 | 6.62% | 46.00 |
| 2025-02-25 | 47.38 | 49.15 | 0.84 | 1.74% | 47.35 | 50.98 | 196219 | 96839.49 | 10.69% | 21.00 |
| 2025-02-24 | 48.70 | 48.31 | -0.16 | -0.33% | 47.70 | 49.18 | 118527 | 57410.06 | 6.46% | 0.00 |
| 2025-02-21 | 47.29 | 48.47 | 1.17 | 2.47% | 46.58 | 48.60 | 153937 | 73841.12 | 8.39% | 7.00 |
| 2025-02-20 | 47.60 | 47.30 | -0.50 | -1.05% | 46.75 | 47.80 | 89637 | 42337.50 | 4.88% | 0.00 |
| 2025-02-19 | 45.88 | 47.80 | 1.77 | 3.85% | 45.72 | 47.87 | 129678 | 61119.59 | 7.07% | 29.00 |
| 2025-02-18 | 46.51 | 46.03 | -0.67 | -1.43% | 45.87 | 47.41 | 97883 | 45702.04 | 5.33% | 0.00 |
深证大盘股票行情在线 K线走势图
