容大感光 (300576) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	31.56	30.82	-0.46	-1.47%	30.55	31.78	145559	45238	5.73%
2026-08-19	32.50	31.28	-2.52	-7.46%	31.02	33.74	258813	83086	10.19%
2026-08-18	32.80	33.80	0.67	2.02%	32.71	34.79	308318	104437	12.13%
2026-08-17	31.90	33.13	1.02	3.18%	31.82	33.26	203701	66526	8.02%
2026-08-14	31.49	32.11	0.88	2.82%	31.20	32.19	179226	56956	7.05%
2026-08-13	32.65	31.23	-0.98	-3.04%	31.22	33.10	255137	82179	10.04%
2026-08-12	32.85	32.21	-0.69	-2.10%	32.00	33.26	281495	91406	11.08%
2026-08-11	32.25	32.90	0.16	0.49%	31.31	33.88	391766	126945	15.42%
2026-08-10	34.06	32.74	0.75	2.34%	31.84	34.50	393860	128190	15.50%
2026-08-07	29.58	31.99	2.28	7.67%	28.68	33.00	542694	168084	21.36%
2026-08-06	27.55	29.71	1.66	5.92%	27.39	29.90	330065	94882	12.99%
2026-08-05	26.19	28.05	1.60	6.05%	26.10	28.26	256053	70574	10.08%
2026-08-04	25.12	26.45	1.50	6.01%	24.95	26.59	206263	53556	8.12%
2026-08-03	24.80	24.95	-0.12	-0.48%	24.53	25.13	146129	36296	5.75%
2026-07-31	25.60	25.07	0.94	3.90%	25.05	26.45	257625	66346	10.14%
2026-07-30	25.46	24.13	-1.58	-6.15%	23.91	25.51	226820	55856	8.93%
2026-07-29	26.20	25.71	-0.74	-2.80%	24.60	26.33	320008	81279	12.59%
2026-07-28	28.71	26.45	-1.11	-4.03%	26.20	29.10	408356	113435	16.07%
2026-07-27	26.73	27.56	0.73	2.72%	26.20	27.60	184532	49944	7.26%
2026-07-24	27.00	26.83	-0.77	-2.79%	26.80	27.90	173513	47297	6.83%
2026-07-23	28.04	27.60	-0.29	-1.04%	27.37	28.46	176711	49159	6.95%
2026-07-22	28.03	27.89	-0.33	-1.17%	27.61	29.12	282757	79989	11.13%
2026-07-21	26.13	28.22	2.35	9.08%	24.23	28.30	365021	97176	14.37%
2026-07-20	29.72	25.87	-3.25	-11.16%	25.08	29.86	307208	83374	12.09%
2026-07-17	31.75	29.12	-2.60	-8.20%	29.00	31.86	219519	66651	8.64%
2026-07-16	33.66	31.72	-2.10	-6.21%	31.47	33.74	186802	60905	7.35%
2026-07-15	36.20	33.82	-2.17	-6.03%	33.72	37.25	177668	61693	6.99%
2026-07-14	36.88	35.99	-0.25	-0.69%	34.00	37.04	198798	70713	7.82%
2026-07-13	39.68	36.24	-3.57	-8.97%	36.09	40.26	216381	81996	8.52%
2026-07-10	42.86	39.81	-3.04	-7.09%	39.80	44.35	260528	109397	10.25%
2026-07-09	41.46	42.85	2.16	5.31%	39.92	43.00	202917	84235	7.99%
2026-07-08	42.55	40.69	-2.01	-4.71%	39.81	43.05	169116	69537	6.66%
2026-07-07	43.47	42.70	-0.99	-2.27%	42.00	43.88	149616	64318	5.89%
2026-07-06	46.61	43.69	-2.17	-4.73%	43.07	46.85	248635	110673	9.79%
2026-07-03	49.10	45.86	-4.29	-8.55%	45.86	49.79	271864	128214	10.70%
2026-07-02	49.33	50.15	-0.90	-1.76%	46.80	52.65	321101	161740	12.64%
2026-07-01	51.28	51.05	-0.17	-0.33%	50.38	53.46	317219	164859	12.48%
2026-06-30	50.06	51.22	1.16	2.32%	48.30	51.42	323909	162723	12.75%
2026-06-29	51.19	50.06	-1.10	-2.15%	48.69	55.83	447776	230257	17.62%
2026-06-26	50.30	51.16	0.05	0.10%	50.16	54.00	373695	196498	14.71%
2026-06-25	53.00	51.11	-1.68	-3.18%	50.00	53.50	289272	148206	11.39%
2026-06-24	50.71	52.79	1.57	3.07%	49.84	53.57	292413	152756	11.51%
2026-06-23	55.00	51.22	-2.70	-5.01%	50.60	55.00	316134	164953	12.44%
2026-06-22	52.80	53.92	4.15	8.34%	50.10	54.90	415429	218784	16.35%
2026-06-18	50.64	49.77	-1.45	-2.83%	48.98	51.22	253288	125812	10.00%
2026-06-17	48.80	51.22	1.34	2.69%	48.18	52.33	298892	151210	11.80%
2026-06-16	49.00	49.88	0.94	1.92%	48.80	51.70	343594	172036	13.56%
2026-06-15	48.24	48.94	3.74	8.27%	45.77	49.62	391455	188341	15.45%
2026-06-12	47.45	45.20	0.00	0.00%	45.03	49.29	577086	271634	22.77%
2026-06-11	43.00	45.20	1.57	3.60%	42.85	46.99	562432	254722	22.20%
2026-06-10	42.40	43.63	1.70	4.05%	41.78	44.21	499672	214864	19.72%
2026-06-09	40.64	46.19	6.35	15.94%	39.51	46.75	470981	206853	20.45%
2026-06-08	39.31	39.84	-1.93	-4.62%	39.31	41.39	178102	71923	7.73%
2026-06-05	40.80	41.77	0.37	0.89%	38.88	44.26	350016	146803	15.19%
2026-06-04	40.27	41.40	0.34	0.83%	40.10	42.08	171390	71087	7.44%
2026-06-03	41.20	41.06	-1.02	-2.42%	40.50	42.90	253999	105895	11.03%
2026-06-02	42.52	42.08	-0.44	-1.03%	41.94	44.04	205495	87505	8.92%
2026-06-01	43.36	42.52	-1.01	-2.32%	42.50	45.17	217807	95309	9.46%
2026-05-29	47.00	43.53	-3.87	-8.16%	42.96	48.24	371535	167444	16.13%
2026-05-28	44.62	47.40	2.05	4.52%	44.50	47.97	399956	186867	17.36%
2026-05-27	48.25	45.35	-2.89	-5.99%	45.00	48.26	412915	192267	17.92%
2026-05-26	50.00	48.24	-3.96	-7.59%	46.66	50.88	620984	298110	26.96%
2026-05-25	50.24	52.20	6.42	14.02%	47.88	54.94	778164	400886	33.78%
2026-05-22	42.86	45.78	3.32	7.82%	42.60	46.70	438155	197048	19.02%
2026-05-21	45.15	42.46	-2.42	-5.39%	42.00	45.68	358787	158551	15.58%
2026-05-20	45.52	44.88	-1.11	-2.41%	43.88	45.89	300927	134534	13.06%
2026-05-19	44.15	45.99	0.62	1.37%	43.82	47.00	392916	179728	17.06%
2026-05-18	42.55	45.37	2.82	6.63%	41.48	47.30	514365	228945	22.33%
2026-05-15	40.90	42.55	1.24	3.00%	40.80	43.99	393019	168122	17.06%
2026-05-14	40.66	41.31	0.38	0.93%	39.78	42.50	306092	125310	13.29%
2026-05-13	38.94	40.93	1.20	3.02%	38.55	40.98	227424	91334	9.87%
2026-05-12	39.00	39.73	0.96	2.48%	38.70	39.94	206691	81623	8.97%