容百科技(688005)股票行情
容百科技(688005)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 |
|---|
| 2025-08-05 | 21.08 | 21.34 | 0.44 | 2.11% | 21.00 | 21.70 | 191176 | 40690.71 | 4.11% | 0.00 |
| 2025-08-04 | 21.24 | 20.90 | -1.22 | -5.52% | 20.24 | 21.28 | 344704 | 71220.60 | 7.41% | 0.00 |
| 2025-08-01 | 22.31 | 22.12 | -0.19 | -0.85% | 22.00 | 22.49 | 129868 | 28847.79 | 2.79% | 0.00 |
| 2025-07-31 | 22.70 | 22.31 | -0.51 | -2.23% | 22.23 | 23.03 | 174213 | 39314.96 | 3.75% | 0.00 |
| 2025-07-30 | 23.42 | 22.82 | -0.73 | -3.10% | 22.66 | 23.56 | 188686 | 43429.29 | 4.06% | 0.00 |
| 2025-07-29 | 23.70 | 23.55 | 0.02 | 0.08% | 23.31 | 24.18 | 183598 | 43482.90 | 3.95% | 0.00 |
| 2025-07-28 | 23.12 | 23.53 | 0.27 | 1.16% | 22.93 | 23.79 | 178116 | 41812.02 | 3.83% | 4.00 |
| 2025-07-25 | 23.43 | 23.26 | -0.17 | -0.73% | 23.19 | 23.68 | 161102 | 37642.05 | 3.46% | 0.00 |
| 2025-07-24 | 22.57 | 23.43 | 0.82 | 3.63% | 22.55 | 23.58 | 247942 | 57468.19 | 5.33% | 33.00 |
| 2025-07-23 | 22.85 | 22.61 | -0.23 | -1.01% | 22.52 | 23.04 | 164473 | 37447.92 | 3.54% | 3.00 |
| 2025-07-22 | 22.43 | 22.84 | 0.24 | 1.06% | 22.33 | 23.40 | 230286 | 52993.80 | 4.95% | 0.00 |
| 2025-07-21 | 22.55 | 22.60 | 0.18 | 0.80% | 22.26 | 22.64 | 153060 | 34379.29 | 3.29% | 0.00 |
| 2025-07-18 | 22.29 | 22.42 | 0.12 | 0.54% | 22.27 | 22.79 | 174687 | 39331.69 | 3.76% | 0.00 |
| 2025-07-17 | 21.66 | 22.30 | 0.64 | 2.95% | 21.49 | 22.35 | 156138 | 34358.96 | 3.36% | 0.00 |
| 2025-07-16 | 21.63 | 21.66 | 0.05 | 0.23% | 21.41 | 21.94 | 139866 | 30368.09 | 3.01% | 0.00 |
| 2025-07-15 | 22.18 | 21.61 | -0.65 | -2.92% | 21.39 | 22.38 | 202991 | 44161.37 | 4.36% | 0.00 |
| 2025-07-14 | 22.19 | 22.26 | 0.21 | 0.95% | 22.08 | 22.66 | 150654 | 33635.65 | 3.24% | 0.00 |
| 2025-07-11 | 22.07 | 22.05 | -0.15 | -0.68% | 21.67 | 22.60 | 192566 | 42655.77 | 4.14% | 10.00 |
| 2025-07-10 | 22.00 | 22.20 | 0.11 | 0.50% | 21.90 | 22.39 | 131249 | 29051.20 | 2.82% | 0.00 |
| 2025-07-09 | 22.59 | 22.09 | -0.38 | -1.69% | 22.02 | 22.67 | 146497 | 32683.39 | 3.15% | 5.00 |
| 2025-07-08 | 22.21 | 22.47 | 0.19 | 0.85% | 22.16 | 22.78 | 125818 | 28280.43 | 2.71% | 0.00 |
| 2025-07-07 | 22.22 | 22.28 | -0.18 | -0.80% | 22.12 | 22.63 | 115376 | 25783.91 | 2.48% | 0.00 |
| 2025-07-04 | 23.06 | 22.46 | -0.98 | -4.18% | 22.43 | 23.23 | 236552 | 53810.29 | 5.09% | 0.00 |
| 2025-07-03 | 23.00 | 23.44 | 0.39 | 1.69% | 22.61 | 23.70 | 308802 | 71679.34 | 6.64% | 3.00 |
| 2025-07-02 | 22.32 | 23.05 | 0.56 | 2.49% | 21.90 | 23.20 | 310942 | 70380.99 | 6.69% | 43.35 |
| 2025-07-01 | 22.67 | 22.49 | 0.17 | 0.76% | 21.84 | 22.67 | 240483 | 53539.38 | 5.17% | 10.00 |
| 2025-06-30 | 22.40 | 22.32 | -0.09 | -0.40% | 22.09 | 22.70 | 224826 | 50150.34 | 4.83% | 0.00 |
| 2025-06-27 | 22.99 | 22.41 | -0.44 | -1.93% | 22.40 | 23.45 | 251626 | 57443.87 | 5.41% | 0.00 |
| 2025-06-26 | 22.93 | 22.85 | -0.48 | -2.06% | 22.83 | 23.85 | 341827 | 79680.43 | 7.35% | 2.00 |
| 2025-06-25 | 22.79 | 23.33 | 0.52 | 2.28% | 22.56 | 23.95 | 429282 | 100193.41 | 9.23% | 0.00 |
| 2025-06-24 | 21.06 | 22.81 | 1.74 | 8.26% | 20.90 | 23.11 | 426126 | 94238.35 | 9.16% | 0.00 |
| 2025-06-23 | 20.29 | 21.07 | 0.37 | 1.79% | 20.28 | 21.28 | 232541 | 48597.27 | 5.00% | 4.00 |
| 2025-06-20 | 20.60 | 20.70 | 0.15 | 0.73% | 20.54 | 21.30 | 239795 | 50138.24 | 5.16% | 2.00 |
| 2025-06-19 | 20.58 | 20.55 | 0.17 | 0.83% | 20.36 | 21.39 | 280186 | 58474.41 | 6.02% | 0.00 |
| 2025-06-18 | 20.50 | 20.38 | -0.21 | -1.02% | 19.96 | 20.77 | 192152 | 38914.80 | 4.13% | 4.00 |
| 2025-06-17 | 19.85 | 20.59 | 0.71 | 3.57% | 19.85 | 21.40 | 336039 | 69310.41 | 7.23% | 0.00 |
| 2025-06-16 | 19.92 | 19.88 | -0.12 | -0.60% | 19.60 | 20.16 | 177166 | 35249.09 | 3.81% | 0.00 |
| 2025-06-13 | 20.60 | 20.00 | -0.89 | -4.26% | 19.92 | 20.75 | 313123 | 63703.40 | 6.73% | 36.46 |
| 2025-06-12 | 18.90 | 20.89 | 1.91 | 10.06% | 18.70 | 21.42 | 399695 | 81492.23 | 8.59% | 42.60 |
| 2025-06-11 | 18.88 | 18.98 | 0.16 | 0.85% | 18.88 | 19.36 | 117192 | 22429.68 | 2.52% | 0.00 |
| 2025-06-10 | 19.05 | 18.82 | -0.17 | -0.90% | 18.68 | 19.29 | 150449 | 28630.62 | 3.23% | 0.00 |
| 2025-06-09 | 18.43 | 18.99 | 0.63 | 3.43% | 18.37 | 19.04 | 138716 | 26211.97 | 2.98% | 0.00 |
| 2025-06-06 | 18.23 | 18.36 | 0.18 | 0.99% | 18.16 | 18.60 | 97595 | 17959.48 | 2.10% | 0.00 |
| 2025-06-05 | 18.54 | 18.54 | 0.00 | 0.00% | 18.33 | 18.65 | 88924 | 16434.08 | 1.91% | 0.00 |
| 2025-06-04 | 18.29 | 18.54 | 0.30 | 1.64% | 18.27 | 18.68 | 93966 | 17375.03 | 2.02% | 0.00 |
| 2025-06-03 | 18.30 | 18.24 | -0.07 | -0.38% | 18.17 | 18.45 | 83415 | 15234.28 | 1.79% | 0.00 |
| 2025-05-30 | 18.48 | 18.31 | -0.20 | -1.08% | 18.30 | 18.48 | 66129 | 12132.12 | 1.42% | 0.00 |
| 2025-05-29 | 18.29 | 18.51 | 0.18 | 0.98% | 18.28 | 18.60 | 69489 | 12859.27 | 1.49% | 4.00 |
| 2025-05-28 | 18.59 | 18.33 | -0.27 | -1.45% | 18.27 | 18.61 | 67286 | 12377.11 | 1.45% | 0.00 |
| 2025-05-27 | 18.80 | 18.60 | -0.18 | -0.96% | 18.30 | 18.88 | 115803 | 21478.49 | 2.49% | 0.00 |
| 2025-05-26 | 18.81 | 18.78 | -0.08 | -0.42% | 18.60 | 18.90 | 88244 | 16526.32 | 1.90% | 0.00 |
| 2025-05-23 | 18.97 | 18.86 | -0.12 | -0.63% | 18.72 | 19.20 | 110410 | 20941.41 | 2.37% | 0.00 |
| 2025-05-22 | 19.55 | 18.98 | -0.66 | -3.36% | 18.96 | 19.55 | 148808 | 28488.29 | 3.20% | 0.00 |
| 2025-05-21 | 19.41 | 19.64 | 0.22 | 1.13% | 19.25 | 20.16 | 209128 | 41379.40 | 4.50% | 0.00 |
| 2025-05-20 | 19.46 | 19.42 | -0.04 | -0.21% | 19.36 | 19.72 | 89197 | 17412.32 | 1.92% | 0.00 |
| 2025-05-19 | 19.77 | 19.46 | -0.32 | -1.62% | 19.19 | 19.78 | 97821 | 18964.77 | 2.10% | 0.00 |
| 2025-05-16 | 19.72 | 19.78 | -0.02 | -0.10% | 19.71 | 19.95 | 73082 | 14469.96 | 1.57% | 0.00 |
| 2025-05-15 | 20.30 | 19.80 | -0.56 | -2.75% | 19.80 | 20.34 | 103081 | 20583.86 | 2.22% | 0.00 |
| 2025-05-14 | 20.36 | 20.36 | -0.05 | -0.24% | 20.21 | 20.59 | 107234 | 21838.84 | 2.31% | 0.00 |
| 2025-05-13 | 20.69 | 20.41 | -0.15 | -0.73% | 20.31 | 20.81 | 141898 | 29114.77 | 3.05% | 0.00 |
| 2025-05-12 | 20.30 | 20.56 | 0.74 | 3.73% | 20.28 | 20.68 | 173439 | 35458.58 | 3.73% | 0.00 |
| 2025-05-09 | 20.31 | 19.82 | -0.51 | -2.51% | 19.73 | 20.45 | 132610 | 26391.12 | 2.85% | 0.00 |
| 2025-05-08 | 19.95 | 20.33 | 0.28 | 1.40% | 19.79 | 20.68 | 124652 | 25324.34 | 2.68% | 0.00 |
| 2025-05-07 | 20.50 | 20.05 | -0.14 | -0.69% | 19.87 | 20.77 | 151521 | 30668.20 | 3.26% | 0.00 |
| 2025-05-06 | 20.06 | 20.19 | 0.23 | 1.15% | 20.01 | 20.43 | 169823 | 34363.71 | 3.65% | 0.00 |
| 2025-04-30 | 20.81 | 19.96 | -1.70 | -7.85% | 19.70 | 20.81 | 271592 | 54164.03 | 5.84% | 0.00 |
| 2025-04-29 | 21.25 | 21.66 | 0.34 | 1.59% | 21.23 | 21.80 | 84628 | 18283.79 | 1.82% | 2.00 |
| 2025-04-28 | 21.33 | 21.32 | -0.01 | -0.05% | 21.02 | 21.60 | 75472 | 16081.48 | 1.62% | 0.00 |
| 2025-04-25 | 21.41 | 21.33 | -0.08 | -0.37% | 21.23 | 21.68 | 85299 | 18252.34 | 1.83% | 0.00 |
| 2025-04-24 | 21.72 | 21.41 | -0.31 | -1.43% | 21.33 | 21.94 | 96342 | 20779.79 | 2.07% | 0.00 |
| 2025-04-23 | 22.21 | 21.72 | -0.45 | -2.03% | 21.64 | 22.38 | 118855 | 25945.75 | 2.56% | 0.00 |
| 2025-04-22 | 22.57 | 22.17 | -0.48 | -2.12% | 22.10 | 22.96 | 167494 | 37600.19 | 3.60% | 0.00 |
| 2025-04-21 | 21.09 | 22.65 | 1.53 | 7.24% | 20.88 | 22.67 | 207515 | 45878.24 | 4.46% | 0.00 |
| 2025-04-18 | 20.14 | 21.12 | 0.95 | 4.71% | 20.12 | 21.28 | 143807 | 29877.76 | 3.09% | 0.00 |
| 2025-04-17 | 20.04 | 20.17 | 0.09 | 0.45% | 19.90 | 20.31 | 72801 | 14667.65 | 1.57% | 0.00 |
| 2025-04-16 | 20.29 | 20.08 | -0.32 | -1.57% | 19.69 | 20.46 | 88385 | 17742.72 | 1.90% | 0.00 |
| 2025-04-15 | 20.33 | 20.40 | 0.27 | 1.34% | 20.21 | 20.78 | 117609 | 24028.26 | 2.53% | 0.00 |
| 2025-04-14 | 20.05 | 20.13 | 0.41 | 2.08% | 19.86 | 20.59 | 147596 | 29884.38 | 3.17% | 0.00 |
| 2025-04-11 | 19.74 | 19.72 | 0.27 | 1.39% | 19.41 | 20.05 | 144024 | 28411.89 | 3.10% | 46.36 |
| 2025-04-10 | 19.80 | 19.45 | 0.83 | 4.46% | 19.43 | 20.23 | 161689 | 32010.10 | 3.48% | 0.00 |
上证大盘股票行情在线 K线走势图
