容百科技 (688005) - 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
2026-03-20	29.80	29.97	0.33	1.11%	29.45	31.50	296013	90262	4.14%
2026-03-19	29.90	29.64	-0.68	-2.24%	29.55	30.43	151869	45377	2.13%
2026-03-18	30.98	30.32	-0.56	-1.81%	29.69	31.08	175918	53192	2.46%
2026-03-17	31.67	30.88	-0.53	-1.69%	30.88	32.10	203781	64321	2.85%
2026-03-16	31.30	31.41	0.11	0.35%	30.50	31.53	189626	58911	2.65%
2026-03-13	30.50	31.30	0.58	1.89%	30.42	32.11	263623	83021	3.69%
2026-03-12	30.66	30.72	0.06	0.20%	29.86	31.03	189710	57809	2.65%
2026-03-11	30.38	30.66	0.33	1.09%	30.21	31.47	265659	82152	3.72%
2026-03-10	30.30	30.33	0.40	1.34%	30.25	30.99	158543	48476	2.22%
2026-03-09	28.51	29.93	0.65	2.22%	28.11	30.14	203654	59166	2.85%
2026-03-06	29.24	29.28	-0.07	-0.24%	28.92	29.66	105591	30923	1.48%
2026-03-05	29.81	29.35	-0.05	-0.17%	28.94	30.09	160633	47149	2.25%
2026-03-04	28.80	29.40	0.20	0.68%	28.70	29.89	175319	51446	2.45%
2026-03-03	30.81	29.20	-1.03	-3.41%	29.14	31.16	234740	70189	3.28%
2026-03-02	31.00	30.23	-1.52	-4.79%	29.81	31.43	261715	79458	3.66%
2026-02-27	31.38	31.75	-0.03	-0.09%	31.26	32.00	174976	55284	2.45%
2026-02-26	33.00	31.78	-0.62	-1.91%	31.71	33.32	233078	75042	3.26%
2026-02-25	31.60	32.40	1.06	3.38%	31.21	32.85	245067	79184	3.43%
2026-02-24	31.78	31.34	0.11	0.35%	31.32	32.10	144400	45717	2.02%
2026-02-13	31.55	31.23	-0.63	-1.98%	31.20	32.14	164011	51999	2.30%
2026-02-12	31.40	31.86	0.34	1.08%	31.36	32.05	147009	46770	2.06%
2026-02-11	31.44	31.52	0.10	0.32%	31.03	31.96	146809	46459	2.05%
2026-02-10	32.23	31.42	-0.80	-2.48%	31.36	32.55	216406	68724	3.03%
2026-02-09	32.50	32.22	2.15	7.15%	32.12	34.49	373525	123048	5.23%
2026-02-06	28.91	30.07	1.03	3.55%	28.65	30.80	263941	79190	3.69%
2026-02-05	30.23	29.04	-1.16	-3.84%	28.93	30.23	185625	54473	2.60%
2026-02-04	29.98	30.20	0.04	0.13%	29.41	30.32	189059	56433	2.65%
2026-02-03	29.99	30.16	0.80	2.72%	29.74	30.30	154441	46390	2.16%
2026-02-02	30.45	29.36	-1.29	-4.21%	29.36	30.85	215903	64457	3.02%
2026-01-30	31.40	30.65	-0.59	-1.89%	29.85	31.54	236084	72228	3.30%
2026-01-29	32.20	31.24	-1.15	-3.55%	31.17	32.32	255244	80780	3.57%
2026-01-28	32.31	32.39	-0.19	-0.58%	31.87	32.96	221023	71296	3.09%
2026-01-27	33.60	32.58	-0.75	-2.25%	31.44	33.93	308105	99731	4.31%
2026-01-26	35.01	33.33	-2.55	-7.11%	33.31	35.48	461839	157738	6.46%
2026-01-23	30.20	35.88	5.82	19.36%	30.20	35.88	716827	237744	10.03%
2026-01-22	31.50	30.06	-1.62	-5.11%	30.03	32.22	410611	126244	5.75%
2026-01-21	32.61	31.68	-1.41	-4.26%	31.07	33.19	455451	146060	6.37%
2026-01-20	33.00	33.09	-0.09	-0.27%	32.38	34.29	491284	163228	6.87%
2026-01-19	29.88	33.18	-4.17	-11.16%	29.88	34.70	892574	294001	12.49%
2026-01-13	36.55	37.35	0.61	1.66%	36.54	37.67	457553	169402	6.40%
2026-01-12	35.17	36.74	1.96	5.64%	35.17	37.50	492317	179857	6.89%
2026-01-09	33.07	34.78	1.40	4.19%	32.70	35.86	453608	155727	6.35%
2026-01-08	34.81	33.38	-1.42	-4.08%	32.88	34.87	399435	135057	5.59%
2026-01-07	35.43	34.80	-1.19	-3.31%	34.63	35.96	331255	116141	4.64%
2026-01-06	34.62	35.99	1.13	3.24%	34.62	35.99	402226	142507	5.63%
2026-01-05	35.30	34.86	-0.54	-1.53%	33.70	35.30	406936	140255	5.69%
2025-12-31	35.00	35.40	0.60	1.72%	34.37	35.80	379997	133431	5.32%
2025-12-30	32.82	34.80	1.35	4.04%	32.62	35.20	473463	160954	6.63%
2025-12-29	34.99	33.45	-0.60	-1.76%	33.38	35.85	602972	207397	8.44%
2025-12-26	32.55	34.05	2.09	6.54%	32.40	35.00	656880	222209	9.19%
2025-12-25	30.84	31.96	1.29	4.21%	30.47	32.18	386871	122676	5.41%
2025-12-24	29.57	30.67	1.10	3.72%	29.37	30.85	339351	102147	4.75%
2025-12-23	29.08	29.57	0.74	2.57%	29.08	30.31	340521	100957	4.77%
2025-12-22	28.65	28.83	0.02	0.07%	28.39	29.50	313149	90346	4.38%
2025-12-19	27.36	28.81	1.66	6.11%	27.08	28.90	310924	86992	4.35%
2025-12-18	27.27	27.15	-0.45	-1.63%	27.03	27.83	146033	40033	2.04%
2025-12-17	26.90	27.60	0.89	3.33%	26.75	27.63	181155	49229	2.53%
2025-12-16	27.44	26.71	-0.59	-2.16%	26.37	27.44	176062	47014	2.46%
2025-12-15	27.91	27.30	-0.13	-0.47%	27.23	28.30	205249	56934	2.87%
2025-12-12	28.03	27.43	-0.44	-1.58%	27.12	28.23	238702	65476	3.34%