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 |
|---|
| 2025-06-20 | 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 |
| 2025-04-09 | 18.27 | 18.62 | -0.04 | -0.21% | 17.34 | 18.84 | 165439 | 30355.16 | 3.56% | 0.00 |
| 2025-04-08 | 18.50 | 18.66 | 0.58 | 3.21% | 18.33 | 19.40 | 188936 | 35467.45 | 4.06% | 0.00 |
| 2025-04-07 | 21.00 | 18.08 | -4.52 | -20.00% | 18.08 | 21.35 | 213468 | 41502.07 | 4.59% | 0.00 |
| 2025-04-03 | 23.08 | 22.60 | -0.79 | -3.38% | 22.53 | 23.53 | 82450 | 18872.89 | 1.77% | 0.00 |
| 2025-04-02 | 23.02 | 23.39 | 0.42 | 1.83% | 22.85 | 23.80 | 87534 | 20502.35 | 1.88% | 25.88 |
| 2025-04-01 | 23.00 | 22.97 | -0.16 | -0.69% | 22.71 | 23.19 | 64147 | 14728.59 | 1.38% | 0.00 |
| 2025-03-31 | 23.27 | 23.13 | -0.27 | -1.15% | 22.87 | 23.77 | 81665 | 18961.54 | 1.76% | 0.00 |
| 2025-03-28 | 23.70 | 23.40 | -0.30 | -1.27% | 23.26 | 23.94 | 64181 | 15068.01 | 1.38% | 0.00 |
| 2025-03-27 | 23.83 | 23.70 | -0.16 | -0.67% | 23.27 | 24.11 | 60761 | 14392.35 | 1.31% | 0.00 |
| 2025-03-26 | 23.63 | 23.86 | 0.18 | 0.76% | 23.58 | 24.07 | 61328 | 14639.05 | 1.32% | 0.00 |
| 2025-03-25 | 23.82 | 23.68 | -0.13 | -0.55% | 23.35 | 24.09 | 77759 | 18367.03 | 1.67% | 0.00 |
| 2025-03-24 | 23.46 | 23.81 | 0.35 | 1.49% | 23.26 | 23.95 | 90669 | 21365.93 | 1.95% | 0.00 |
| 2025-03-21 | 24.08 | 23.46 | -0.83 | -3.42% | 23.45 | 24.44 | 90205 | 21448.49 | 1.94% | 0.00 |
| 2025-03-20 | 24.60 | 24.29 | -0.28 | -1.14% | 24.15 | 24.65 | 70018 | 17062.26 | 1.51% | 0.00 |
| 2025-03-19 | 25.03 | 24.57 | -0.41 | -1.64% | 24.33 | 25.03 | 98147 | 24158.82 | 2.11% | 0.00 |
| 2025-03-18 | 24.50 | 24.98 | 0.52 | 2.13% | 24.50 | 25.45 | 163231 | 40962.88 | 3.51% | 0.00 |
| 2025-03-17 | 24.37 | 24.46 | 0.27 | 1.12% | 24.12 | 24.67 | 119536 | 29199.31 | 2.57% | 0.00 |
| 2025-03-14 | 24.16 | 24.19 | 0.17 | 0.71% | 23.59 | 24.32 | 111050 | 26723.17 | 2.39% | 0.00 |
| 2025-03-13 | 24.26 | 24.02 | -0.23 | -0.95% | 23.86 | 24.65 | 95377 | 23006.40 | 2.05% | 0.00 |
| 2025-03-12 | 24.48 | 24.25 | -0.10 | -0.41% | 24.24 | 24.64 | 91636 | 22343.56 | 1.97% | 0.00 |
| 2025-03-11 | 23.81 | 24.35 | 0.10 | 0.41% | 23.68 | 24.76 | 128762 | 31342.16 | 2.77% | 0.00 |
| 2025-03-10 | 24.35 | 24.25 | -0.10 | -0.41% | 24.12 | 24.73 | 114816 | 28027.00 | 2.47% | 0.00 |
| 2025-03-07 | 24.85 | 24.35 | -0.65 | -2.60% | 24.19 | 25.01 | 165725 | 40820.45 | 3.56% | 0.00 |
| 2025-03-06 | 25.13 | 25.00 | -0.07 | -0.28% | 24.82 | 25.70 | 193134 | 48671.39 | 4.15% | 0.00 |
| 2025-03-05 | 37.20 | 37.10 | 0.19 | 0.51% | 36.41 | 37.45 | 111930 | 41256.45 | 3.55% | 0.00 |
| 2025-03-04 | 37.44 | 36.91 | -1.62 | -4.20% | 36.70 | 37.60 | 178057 | 65965.48 | 5.64% | 0.00 |
| 2025-03-03 | 38.00 | 38.53 | 0.98 | 2.61% | 37.77 | 40.20 | 243239 | 95009.34 | 7.71% | 10.00 |
| 2025-02-28 | 38.90 | 37.55 | -1.55 | -3.96% | 37.29 | 39.90 | 184205 | 70865.41 | 5.84% | 0.00 |
| 2025-02-27 | 38.61 | 39.10 | 0.72 | 1.88% | 38.15 | 39.56 | 157101 | 61020.41 | 4.98% | 11.00 |
| 2025-02-26 | 38.25 | 38.38 | 0.18 | 0.47% | 38.00 | 39.16 | 125691 | 48413.07 | 3.98% | 0.00 |
| 2025-02-25 | 37.50 | 38.20 | 0.20 | 0.53% | 37.30 | 38.90 | 117337 | 44959.60 | 3.72% | 0.00 |
| 2025-02-24 | 37.20 | 38.00 | 0.58 | 1.55% | 36.41 | 38.99 | 149028 | 56238.13 | 4.72% | 6.00 |
上证大盘股票行情在线 K线走势图
