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 |
|---|
| 2025-08-01 | 36.67 | 36.31 | -0.49 | -1.33% | 36.15 | 36.95 | 87091 | 31778.05 | 3.74% | 0.00 |
| 2025-07-31 | 37.50 | 36.80 | -2.21 | -5.67% | 36.56 | 38.20 | 233890 | 87512.68 | 10.05% | 12.20 |
| 2025-07-30 | 38.28 | 39.01 | 0.74 | 1.93% | 37.90 | 39.80 | 207595 | 80571.49 | 8.92% | 50.00 |
| 2025-07-29 | 38.30 | 38.27 | -0.25 | -0.65% | 38.01 | 38.90 | 136081 | 52272.80 | 5.85% | 2.00 |
| 2025-07-28 | 37.98 | 38.52 | 0.54 | 1.42% | 37.56 | 38.99 | 174360 | 66676.09 | 7.49% | 33.00 |
| 2025-07-25 | 36.82 | 37.98 | 1.15 | 3.12% | 36.63 | 38.13 | 182320 | 68402.03 | 7.84% | 44.00 |
| 2025-07-24 | 36.28 | 36.83 | 0.48 | 1.32% | 36.20 | 36.96 | 67631 | 24886.09 | 2.91% | 2.00 |
| 2025-07-23 | 36.66 | 36.35 | -0.45 | -1.22% | 36.30 | 36.95 | 64565 | 23656.96 | 2.78% | 0.00 |
| 2025-07-22 | 36.78 | 36.80 | -0.10 | -0.27% | 36.65 | 37.22 | 68275 | 25198.90 | 2.93% | 0.00 |
| 2025-07-21 | 37.00 | 36.90 | -0.38 | -1.02% | 36.46 | 37.21 | 72795 | 26776.33 | 3.13% | 14.00 |
| 2025-07-18 | 36.88 | 37.28 | 0.64 | 1.75% | 36.27 | 37.80 | 118953 | 44006.25 | 5.11% | 18.00 |
| 2025-07-17 | 35.85 | 36.64 | 0.79 | 2.20% | 35.58 | 36.75 | 81103 | 29465.78 | 3.49% | 3.00 |
| 2025-07-16 | 35.80 | 35.85 | 0.03 | 0.08% | 35.68 | 36.32 | 49138 | 17682.86 | 2.11% | 0.00 |
| 2025-07-15 | 35.58 | 35.82 | 0.10 | 0.28% | 35.46 | 36.05 | 52047 | 18609.38 | 2.24% | 0.00 |
| 2025-07-14 | 36.00 | 35.72 | -0.39 | -1.08% | 35.67 | 36.13 | 49264 | 17628.02 | 2.22% | 16.00 |
| 2025-07-11 | 36.15 | 36.11 | 0.05 | 0.14% | 35.60 | 36.47 | 70713 | 25554.03 | 3.19% | 20.00 |
| 2025-07-10 | 35.91 | 36.06 | 0.16 | 0.45% | 35.55 | 36.16 | 57464 | 20596.03 | 2.59% | 0.00 |
| 2025-07-09 | 36.60 | 35.90 | -0.66 | -1.81% | 35.84 | 36.69 | 65060 | 23521.62 | 2.93% | 0.00 |
| 2025-07-08 | 36.01 | 36.56 | 0.53 | 1.47% | 35.86 | 36.78 | 75424 | 27509.60 | 3.40% | 0.00 |
| 2025-07-07 | 35.95 | 36.03 | 0.09 | 0.25% | 35.76 | 36.78 | 63087 | 22803.79 | 2.84% | 0.00 |
| 2025-07-04 | 36.59 | 35.94 | -0.61 | -1.67% | 35.85 | 36.76 | 80078 | 28964.85 | 3.61% | 0.00 |
| 2025-07-03 | 36.68 | 36.55 | -0.27 | -0.73% | 36.12 | 36.81 | 75647 | 27553.47 | 3.41% | 0.00 |
| 2025-07-02 | 37.36 | 36.82 | -0.93 | -2.46% | 36.51 | 37.65 | 113016 | 41753.77 | 5.10% | 0.00 |
| 2025-07-01 | 37.28 | 37.75 | 0.60 | 1.62% | 36.87 | 38.49 | 226397 | 85641.62 | 10.21% | 4.00 |
| 2025-06-30 | 35.80 | 37.15 | 1.97 | 5.60% | 35.79 | 37.49 | 214201 | 78977.47 | 9.66% | 15.00 |
| 2025-06-27 | 35.76 | 35.18 | -0.13 | -0.37% | 35.13 | 35.76 | 65162 | 23043.45 | 2.94% | 0.00 |
| 2025-06-26 | 35.90 | 35.31 | -0.42 | -1.18% | 35.30 | 36.01 | 82332 | 29340.12 | 3.71% | 0.00 |
| 2025-06-25 | 35.58 | 35.73 | 0.17 | 0.48% | 35.20 | 35.78 | 93042 | 33056.74 | 4.19% | 42.00 |
| 2025-06-24 | 35.15 | 35.56 | 0.41 | 1.17% | 35.03 | 35.79 | 120867 | 42858.90 | 5.45% | 11.00 |
| 2025-06-23 | 34.34 | 35.15 | 0.61 | 1.77% | 33.80 | 35.39 | 129961 | 45426.65 | 5.86% | 20.00 |
| 2025-06-20 | 33.50 | 34.54 | 1.02 | 3.04% | 33.34 | 35.50 | 174503 | 60832.39 | 7.87% | 3.53 |
| 2025-06-19 | 33.64 | 33.52 | -0.06 | -0.18% | 33.25 | 34.24 | 52074 | 17574.07 | 2.35% | 0.00 |
| 2025-06-18 | 33.18 | 33.58 | 0.18 | 0.54% | 33.01 | 33.66 | 34523 | 11516.33 | 1.56% | 0.00 |
| 2025-06-17 | 33.84 | 33.40 | -0.30 | -0.89% | 33.30 | 33.90 | 28978 | 9706.15 | 1.31% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
