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
2025-10-31	36.67	36.91	0.21	0.57%	36.35	37.13	54754	20164	2.35%
2025-10-30	37.46	36.70	-0.82	-2.19%	36.70	37.48	73421	27171	3.16%
2025-10-29	37.40	37.52	0.12	0.32%	37.09	37.85	72794	27226	3.13%
2025-10-28	37.20	37.40	-0.72	-1.89%	37.20	38.06	123068	46201	5.29%
2025-10-27	38.80	38.12	1.25	3.39%	38.01	40.09	231686	90456	9.96%
2025-10-24	36.34	36.87	0.97	2.70%	36.15	36.95	63382	23251	2.72%
2025-10-23	36.25	35.90	-0.38	-1.05%	35.25	36.38	54107	19265	2.33%
2025-10-22	36.50	36.28	-0.39	-1.06%	36.24	36.70	42607	15504	1.83%
2025-10-21	36.48	36.67	0.37	1.02%	36.13	36.78	48533	17771	2.09%
2025-10-20	36.60	36.30	0.28	0.78%	36.07	36.79	54193	19733	2.33%
2025-10-17	37.52	36.02	-1.48	-3.95%	36.02	37.60	92139	33739	3.96%
2025-10-16	38.58	37.50	-1.24	-3.20%	37.18	38.58	126275	47668	5.43%
2025-10-15	39.50	38.74	-0.42	-1.07%	38.08	39.51	126452	48778	5.44%
2025-10-14	40.95	39.16	-1.76	-4.30%	39.01	40.99	210425	83783	9.04%
2025-10-13	37.95	40.92	1.87	4.79%	37.95	40.98	318245	128361	13.68%
2025-10-10	39.03	39.05	-0.64	-1.61%	38.22	39.68	148341	57500	6.38%
2025-10-09	39.69	39.69	0.31	0.79%	39.33	40.15	163830	65161	7.04%
2025-09-30	38.74	39.38	0.85	2.21%	38.49	39.79	173907	68377	7.47%
2025-09-29	38.92	38.53	-0.30	-0.77%	38.12	39.23	140012	54016	6.02%
2025-09-26	39.72	38.83	-1.31	-3.26%	38.80	40.25	179044	70628	7.70%
2025-09-25	40.27	40.14	-0.62	-1.52%	39.85	40.90	299957	120740	12.89%
2025-09-24	38.90	40.76	1.67	4.27%	38.71	42.13	486183	198141	20.90%
2025-09-23	38.66	39.09	0.30	0.77%	37.20	39.27	174993	66695	7.52%
2025-09-22	38.10	38.79	0.75	1.97%	37.45	38.89	149895	57414	6.44%
2025-09-19	37.76	38.04	0.29	0.77%	37.73	38.98	158507	60910	6.81%
2025-09-18	38.16	37.75	-0.41	-1.07%	37.50	38.99	174656	67077	7.51%
2025-09-17	37.24	38.16	0.92	2.47%	37.17	38.73	143094	54637	6.15%
2025-09-16	36.88	37.24	0.27	0.73%	36.83	37.37	60198	22330	2.59%
2025-09-15	37.85	36.97	-0.45	-1.20%	36.95	37.96	64079	23839	2.75%
2025-09-12	37.16	37.42	0.28	0.75%	36.91	37.83	96689	36143	4.16%
2025-09-11	35.96	37.14	1.14	3.17%	35.66	37.20	106302	39028	4.57%
2025-09-10	36.22	36.00	-0.15	-0.41%	35.95	36.56	61246	22162	2.63%
2025-09-09	37.50	36.15	-1.48	-3.93%	36.05	37.51	98579	36043	4.24%
2025-09-08	37.76	37.63	-0.13	-0.34%	37.02	37.95	104514	39140	4.49%
2025-09-05	36.84	37.76	1.21	3.31%	36.66	37.94	115463	43249	4.96%
2025-09-04	38.76	36.55	-1.97	-5.11%	35.80	39.03	171765	64270	7.38%
2025-09-03	38.12	38.52	0.71	1.88%	37.32	40.50	224007	87643	9.63%
2025-09-02	39.70	37.81	-2.08	-5.21%	37.52	39.77	166307	63804	7.15%
2025-09-01	40.43	39.89	-0.10	-0.25%	39.35	40.64	135442	53926	5.82%
2025-08-29	40.60	39.99	-0.63	-1.55%	39.68	41.28	210528	84844	9.05%
2025-08-28	38.75	40.62	2.05	5.32%	38.67	40.92	297540	119505	12.79%
2025-08-27	39.70	38.57	-1.05	-2.65%	38.49	40.55	197748	78624	8.50%
2025-08-26	40.10	39.62	-0.63	-1.57%	39.60	40.15	142636	56844	6.13%
2025-08-25	40.85	40.25	-0.28	-0.69%	39.80	40.95	220135	88776	9.46%
2025-08-22	39.00	40.53	1.33	3.39%	39.00	40.56	232376	93085	9.99%
2025-08-21	39.85	39.20	-0.78	-1.95%	38.89	40.28	130386	51395	5.60%
2025-08-20	39.01	39.98	0.74	1.89%	38.65	39.99	157206	61781	6.76%
2025-08-19	39.65	39.24	-0.54	-1.36%	39.00	39.78	134369	52842	5.78%
2025-08-18	39.34	39.78	0.87	2.24%	38.66	40.17	223789	88573	9.62%
2025-08-15	37.88	38.91	0.92	2.42%	37.88	39.06	139549	54047	6.00%
2025-08-14	39.14	37.99	-1.15	-2.94%	37.82	39.36	160672	61883	6.91%
2025-08-13	38.20	39.14	0.73	1.90%	38.20	40.10	255424	100615	10.98%
2025-08-12	37.98	38.41	0.93	2.48%	37.41	38.71	190623	72715	8.19%
2025-08-11	37.02	37.48	0.53	1.43%	36.90	37.78	72509	27149	3.12%
2025-08-08	37.63	36.95	-0.90	-2.38%	36.92	37.93	75232	28036	3.23%
2025-08-07	37.80	37.85	0.00	0.00%	37.45	38.16	92083	34798	3.96%
2025-08-06	37.53	37.85	0.11	0.29%	37.41	38.18	108628	41047	4.67%
2025-08-05	36.85	37.74	1.03	2.81%	36.75	38.37	133080	50099	5.72%
2025-08-04	36.13	36.71	0.40	1.10%	36.05	36.79	50643	18476	2.18%
2025-08-01	36.67	36.31	-0.49	-1.33%	36.15	36.95	87091	31778	3.74%
2025-07-31	37.50	36.80	-2.21	-5.67%	36.56	38.20	233890	87512	10.05%
2025-07-30	38.28	39.01	0.74	1.93%	37.90	39.80	207595	80571	8.92%
2025-07-29	38.30	38.27	-0.25	-0.65%	38.01	38.90	136081	52272	5.85%
2025-07-28	37.98	38.52	0.54	1.42%	37.56	38.99	174360	66676	7.49%
2025-07-25	36.82	37.98	1.15	3.12%	36.63	38.13	182320	68402	7.84%
2025-07-24	36.28	36.83	0.48	1.32%	36.20	36.96	67631	24886	2.91%