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
2026-05-06	37.79	37.64	0.59	1.59%	37.58	38.59	144482	54959	6.27%
2026-04-30	37.57	37.05	-0.52	-1.38%	37.00	38.02	100706	37547	4.37%
2026-04-29	37.71	37.57	-0.71	-1.85%	37.36	38.28	96015	36275	4.17%
2026-04-28	38.19	38.28	-0.33	-0.85%	37.21	38.42	149976	56791	6.45%
2026-04-27	37.38	38.61	1.30	3.48%	37.37	40.41	259260	101348	11.14%
2026-04-24	37.62	37.31	-0.57	-1.50%	37.30	38.75	111281	42246	4.78%
2026-04-23	38.80	37.88	-0.40	-1.04%	37.81	39.11	132781	50990	5.71%
2026-04-22	37.30	38.28	1.06	2.85%	37.02	38.70	165538	62795	7.12%
2026-04-21	36.99	37.22	0.24	0.65%	36.76	37.70	96761	35944	4.16%
2026-04-20	35.98	36.98	0.92	2.55%	35.88	37.06	107491	39279	4.62%
2026-04-17	35.28	36.06	0.70	1.98%	35.05	36.18	98054	35119	4.21%
2026-04-16	34.90	35.36	0.61	1.76%	34.63	35.55	55939	19669	2.40%
2026-04-15	35.65	34.75	-0.61	-1.73%	34.71	35.65	50482	17704	2.17%
2026-04-14	35.34	35.36	0.41	1.17%	35.07	35.65	61466	21748	2.64%
2026-04-13	34.80	34.95	0.03	0.09%	34.77	35.27	41258	14463	1.77%
2026-04-10	35.17	34.92	0.06	0.17%	34.92	35.50	56230	19806	2.42%
2026-04-09	34.70	34.86	-0.28	-0.80%	34.63	35.39	60217	21106	2.59%
2026-04-08	34.39	35.14	1.60	4.77%	34.18	35.14	81264	28246	3.49%
2026-04-07	33.00	33.54	0.61	1.85%	33.00	33.75	38348	12847	1.65%
2026-04-03	33.19	32.93	-0.13	-0.39%	32.93	33.66	41447	13791	1.78%
2026-04-02	34.02	33.06	-1.21	-3.53%	32.85	34.20	50167	16730	2.16%
2026-04-01	34.26	34.27	0.68	2.02%	33.94	34.38	41193	14076	1.77%
2026-03-31	34.27	33.59	-0.71	-2.07%	33.50	34.43	42537	14435	1.83%
2026-03-30	33.75	34.30	0.05	0.15%	33.41	34.39	39650	13467	1.70%
2026-03-27	33.01	34.25	0.57	1.69%	33.00	34.55	54688	18652	2.35%
2026-03-26	34.41	33.68	-1.07	-3.08%	33.51	34.70	46829	15954	2.01%
2026-03-25	34.37	34.75	0.82	2.42%	34.30	35.05	63939	22187	2.75%
2026-03-24	34.36	33.93	0.43	1.28%	32.98	34.44	58622	19704	2.52%
2026-03-23	34.80	33.50	-1.91	-5.39%	33.21	35.18	78542	26848	3.38%
2026-03-20	36.81	35.41	-1.02	-2.80%	35.40	36.95	63665	23059	2.74%
2026-03-19	37.15	36.43	-1.27	-3.37%	36.17	37.30	68511	25127	2.94%
2026-03-18	37.43	37.70	0.58	1.56%	37.03	37.75	43605	16323	1.87%
2026-03-17	38.37	37.12	-1.28	-3.33%	37.10	38.37	54921	20673	2.36%
2026-03-16	37.39	38.40	0.64	1.69%	37.01	38.43	64135	24247	2.76%
2026-03-13	37.33	37.76	-0.01	-0.03%	37.30	38.43	53499	20251	2.30%
2026-03-12	38.09	37.77	-0.23	-0.61%	37.45	38.21	49263	18610	2.12%
2026-03-11	38.25	38.00	-0.45	-1.17%	37.91	38.95	58756	22493	2.53%
2026-03-10	37.89	38.45	1.15	3.08%	37.61	38.49	80510	30701	3.46%
2026-03-09	37.10	37.30	-0.51	-1.35%	35.80	37.39	88563	32322	3.81%
2026-03-06	37.51	37.81	0.04	0.11%	37.50	38.00	55119	20842	2.37%
2026-03-05	38.00	37.77	0.61	1.64%	37.50	38.62	84339	32099	3.63%
2026-03-04	37.00	37.16	-0.50	-1.33%	36.99	38.25	74522	27990	3.20%
2026-03-03	40.57	37.66	-2.92	-7.20%	37.50	40.99	170163	65956	7.31%
2026-03-02	41.00	40.58	-1.56	-3.70%	40.46	41.72	111779	45691	4.80%
2026-02-27	42.20	42.14	-0.48	-1.13%	41.78	42.30	76730	32261	3.30%
2026-02-26	42.36	42.62	0.02	0.05%	42.02	42.75	111446	47236	4.79%
2026-02-25	41.38	42.60	1.00	2.40%	41.15	42.80	161055	68073	6.92%
2026-02-24	41.20	41.60	0.82	2.01%	40.51	41.98	109353	45274	4.70%
2026-02-13	40.64	40.78	0.04	0.10%	40.64	41.76	93582	38547	4.02%
2026-02-12	40.66	40.74	0.14	0.34%	40.39	40.97	64482	26257	2.77%
2026-02-11	40.55	40.60	-0.40	-0.98%	40.55	41.38	52339	21401	2.25%
2026-02-10	41.00	41.00	-0.19	-0.46%	40.96	41.95	79014	32703	3.40%
2026-02-09	40.76	41.19	1.19	2.98%	40.62	41.39	82192	33733	3.53%
2026-02-06	39.50	40.00	0.04	0.10%	39.45	40.50	59439	23857	2.55%
2026-02-05	40.20	39.96	-0.56	-1.38%	39.34	40.25	63551	25314	2.73%
2026-02-04	40.99	40.52	-0.28	-0.69%	40.00	40.99	61315	24746	2.64%
2026-02-03	40.40	40.80	1.10	2.77%	40.00	40.82	73954	29949	3.18%
2026-02-02	40.72	39.70	-1.26	-3.08%	39.70	41.30	81039	32673	3.48%
2026-01-30	41.07	40.96	-0.56	-1.35%	40.41	41.69	89820	36893	3.86%
2026-01-29	43.03	41.52	-1.86	-4.29%	41.52	43.06	135041	57024	5.80%
2026-01-28	42.30	43.38	1.03	2.43%	41.94	43.90	204695	87830	8.80%
2026-01-27	41.35	42.35	0.69	1.66%	40.65	42.49	132681	55332	5.70%