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
2026-06-30	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%
2026-05-11	38.02	38.77	0.94	2.48%	38.02	39.17	149519	57819	6.49%
2026-05-08	38.20	37.83	-0.95	-2.45%	37.71	38.40	103665	39351	4.50%
2026-05-07	37.79	38.78	1.14	3.03%	37.60	38.96	135082	52041	5.86%
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%