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
2025-08-01	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%
2025-07-23	36.66	36.35	-0.45	-1.22%	36.30	36.95	64565	23656	2.78%
2025-07-22	36.78	36.80	-0.10	-0.27%	36.65	37.22	68275	25198	2.93%
2025-07-21	37.00	36.90	-0.38	-1.02%	36.46	37.21	72795	26776	3.13%
2025-07-18	36.88	37.28	0.64	1.75%	36.27	37.80	118953	44006	5.11%
2025-07-17	35.85	36.64	0.79	2.20%	35.58	36.75	81103	29465	3.49%
2025-07-16	35.80	35.85	0.03	0.08%	35.68	36.32	49138	17682	2.11%
2025-07-15	35.58	35.82	0.10	0.28%	35.46	36.05	52047	18609	2.24%
2025-07-14	36.00	35.72	-0.39	-1.08%	35.67	36.13	49264	17628	2.22%
2025-07-11	36.15	36.11	0.05	0.14%	35.60	36.47	70713	25554	3.19%
2025-07-10	35.91	36.06	0.16	0.45%	35.55	36.16	57464	20596	2.59%
2025-07-09	36.60	35.90	-0.66	-1.81%	35.84	36.69	65060	23521	2.93%
2025-07-08	36.01	36.56	0.53	1.47%	35.86	36.78	75424	27509	3.40%
2025-07-07	35.95	36.03	0.09	0.25%	35.76	36.78	63087	22803	2.84%
2025-07-04	36.59	35.94	-0.61	-1.67%	35.85	36.76	80078	28964	3.61%
2025-07-03	36.68	36.55	-0.27	-0.73%	36.12	36.81	75647	27553	3.41%
2025-07-02	37.36	36.82	-0.93	-2.46%	36.51	37.65	113016	41753	5.10%
2025-07-01	37.28	37.75	0.60	1.62%	36.87	38.49	226397	85641	10.21%
2025-06-30	35.80	37.15	1.97	5.60%	35.79	37.49	214201	78977	9.66%
2025-06-27	35.76	35.18	-0.13	-0.37%	35.13	35.76	65162	23043	2.94%
2025-06-26	35.90	35.31	-0.42	-1.18%	35.30	36.01	82332	29340	3.71%
2025-06-25	35.58	35.73	0.17	0.48%	35.20	35.78	93042	33056	4.19%
2025-06-24	35.15	35.56	0.41	1.17%	35.03	35.79	120867	42858	5.45%
2025-06-23	34.34	35.15	0.61	1.77%	33.80	35.39	129961	45426	5.86%
2025-06-20	33.50	34.54	1.02	3.04%	33.34	35.50	174503	60832	7.87%
2025-06-19	33.64	33.52	-0.06	-0.18%	33.25	34.24	52074	17574	2.35%
2025-06-18	33.18	33.58	0.18	0.54%	33.01	33.66	34523	11516	1.56%
2025-06-17	33.84	33.40	-0.30	-0.89%	33.30	33.90	28978	9706	1.31%
2025-06-16	33.32	33.70	0.20	0.60%	33.23	33.79	27667	9300	1.25%
2025-06-13	34.00	33.50	-0.58	-1.70%	33.38	34.47	48356	16347	2.19%
2025-06-12	34.39	34.08	-0.40	-1.16%	34.01	34.64	41192	14107	1.86%
2025-06-11	34.60	34.48	0.22	0.64%	34.20	35.28	53573	18602	2.42%
2025-06-10	35.36	34.26	-1.04	-2.95%	33.91	35.36	78155	27056	3.53%
2025-06-09	34.30	35.30	1.16	3.40%	34.00	35.63	96242	33468	4.35%
2025-06-06	34.07	34.14	0.07	0.21%	33.85	34.46	47484	16206	2.15%
2025-06-05	33.50	34.07	0.52	1.55%	33.19	34.17	55756	18820	2.52%
2025-06-04	33.82	33.55	-0.02	-0.06%	33.41	33.86	30197	10163	1.37%
2025-06-03	33.56	33.57	-0.09	-0.27%	33.33	33.96	28262	9522	1.28%
2025-05-30	34.20	33.66	-0.84	-2.43%	33.56	34.33	49112	16597	2.22%
2025-05-29	33.22	34.50	1.49	4.51%	33.02	34.60	84202	28703	3.81%
2025-05-28	34.14	33.01	-1.01	-2.97%	33.01	34.14	46974	15704	2.12%
2025-05-27	34.18	34.02	-0.06	-0.18%	33.53	34.25	43672	14834	1.97%
2025-05-26	40.68	40.98	0.39	0.96%	40.39	41.36	47980	19648	2.61%
2025-05-23	40.00	40.59	0.68	1.70%	39.55	41.60	71919	29315	3.92%
2025-05-22	40.68	39.91	-0.77	-1.89%	39.91	41.18	37700	15254	2.05%
2025-05-21	41.12	40.68	-0.45	-1.09%	40.48	41.30	38719	15794	2.11%
2025-05-20	40.98	41.13	0.21	0.51%	40.69	41.25	26596	10923	1.45%
2025-05-19	40.90	40.92	0.09	0.22%	40.27	41.33	30233	12325	1.65%
2025-05-16	41.00	40.83	-0.17	-0.41%	40.75	41.37	26759	11000	1.46%
2025-05-15	42.36	41.00	-1.35	-3.19%	41.00	42.70	55558	23156	3.03%
2025-05-14	42.09	42.35	0.34	0.81%	41.94	42.95	47938	20315	2.61%
2025-05-13	43.00	42.01	-0.49	-1.15%	42.01	43.15	33251	14090	1.81%
2025-05-12	42.28	42.50	0.67	1.60%	42.13	42.77	36443	15475	1.99%
2025-05-09	42.79	41.83	-0.99	-2.31%	41.74	42.79	38131	16031	2.08%
2025-05-08	42.44	42.82	0.01	0.02%	42.30	43.08	42164	18040	2.30%
2025-05-07	43.13	42.81	0.20	0.47%	42.21	43.50	70456	30195	3.84%
2025-05-06	41.29	42.61	1.79	4.39%	41.05	42.88	81934	34603	4.46%
2025-04-30	40.50	40.82	0.28	0.69%	40.48	41.35	36916	15120	2.01%
2025-04-29	40.00	40.54	0.13	0.32%	39.91	40.74	33833	13683	1.84%
2025-04-28	41.12	40.41	-0.68	-1.65%	40.41	41.12	36442	14838	1.99%
2025-04-25	41.30	41.09	0.17	0.42%	40.56	42.09	44296	18285	2.41%
2025-04-24	42.30	40.92	-1.35	-3.19%	40.90	42.30	58773	24381	3.20%