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
2026-08-03	27.79	28.20	0.25	0.89%	27.17	28.44	127271	35334	1.78%
2026-07-31	28.21	27.95	0.19	0.68%	27.70	28.69	175808	49424	2.46%
2026-07-30	27.51	27.76	0.00	0.00%	27.37	28.18	134094	37295	1.88%
2026-07-29	26.58	27.76	1.17	4.40%	26.03	27.94	185436	50575	2.59%
2026-07-28	26.30	26.59	0.04	0.15%	25.91	26.76	134819	35495	1.89%
2026-07-27	25.98	26.55	0.95	3.71%	25.85	26.80	138418	36505	1.94%
2026-07-24	26.65	25.60	-1.44	-5.33%	25.60	27.09	137813	36234	1.93%
2026-07-23	26.30	27.04	0.76	2.89%	25.88	27.20	185976	49496	2.60%
2026-07-22	26.33	26.28	-0.38	-1.43%	25.96	26.88	160598	42379	2.25%
2026-07-21	24.70	26.66	1.97	7.98%	24.69	26.68	268330	69756	3.75%
2026-07-20	24.39	24.69	0.71	2.96%	23.80	24.98	177379	43356	2.48%
2026-07-17	24.80	23.98	-0.66	-2.68%	23.98	25.30	176596	43631	2.47%
2026-07-16	25.11	24.64	-0.63	-2.49%	24.56	25.45	121575	30410	1.70%
2026-07-15	25.72	25.27	-0.30	-1.17%	25.19	26.12	120374	30789	1.68%
2026-07-14	25.61	25.57	0.22	0.87%	24.84	25.79	150474	38239	2.11%
2026-07-13	26.46	25.35	-1.34	-5.02%	25.29	26.57	168236	43397	2.35%
2026-07-10	27.15	26.69	-0.42	-1.55%	26.66	27.35	174729	47244	2.45%
2026-07-09	26.90	27.11	0.01	0.04%	25.92	27.51	223722	59556	3.13%
2026-07-08	28.46	27.10	-1.46	-5.11%	27.00	28.91	244889	67983	3.43%
2026-07-07	28.98	28.56	1.38	5.08%	28.30	30.64	336690	99407	4.71%
2026-07-06	27.85	27.18	-0.83	-2.96%	27.08	28.65	188167	52005	2.63%
2026-07-03	28.91	28.01	-0.92	-3.18%	28.01	29.10	191434	54493	2.68%
2026-07-02	30.21	28.93	-1.52	-4.99%	28.93	30.38	189554	55889	2.65%
2026-07-01	30.70	30.45	-0.15	-0.49%	29.70	30.95	197013	59726	2.76%
2026-06-30	29.00	30.60	1.40	4.79%	28.77	31.10	224235	67270	3.14%
2026-06-29	29.00	29.20	0.06	0.21%	27.52	29.49	255945	73079	3.58%
2026-06-26	32.80	29.14	-3.66	-11.16%	29.11	32.80	359489	109772	5.03%
2026-06-25	33.33	32.80	-0.80	-2.38%	32.27	33.49	219748	72126	3.08%
2026-06-24	34.10	33.60	-0.36	-1.06%	32.91	34.30	211786	71100	2.96%
2026-06-23	34.77	33.96	-0.70	-2.02%	33.90	35.79	311389	107579	4.36%
2026-06-22	32.45	34.66	1.88	5.74%	31.65	34.72	365695	122895	5.12%
2026-06-18	33.71	32.78	-1.01	-2.99%	32.64	33.89	191821	63498	2.68%
2026-06-17	33.36	33.79	0.03	0.09%	32.83	33.92	202764	67707	2.84%
2026-06-16	32.28	33.76	1.90	5.96%	32.05	34.15	302639	100859	4.23%
2026-06-15	31.35	31.86	0.47	1.50%	31.20	32.25	177421	56330	2.48%
2026-06-12	31.57	31.39	0.10	0.32%	30.37	32.34	272887	85677	3.82%
2026-06-11	31.85	31.29	-0.52	-1.63%	31.23	32.57	192933	61487	2.70%
2026-06-10	32.23	31.81	-1.00	-3.05%	31.11	32.79	195165	61993	2.73%
2026-06-09	32.60	32.81	0.49	1.52%	31.52	32.88	224228	72361	3.14%
2026-06-08	31.53	32.32	-0.14	-0.43%	31.33	33.40	248711	80667	3.48%
2026-06-05	32.80	32.46	0.10	0.31%	31.82	33.48	277080	90727	3.88%
2026-06-04	31.02	32.36	1.04	3.32%	30.09	34.74	460366	150546	6.44%
2026-06-03	31.65	31.32	-0.42	-1.32%	30.88	32.44	203523	64129	2.85%
2026-06-02	32.94	31.74	-1.14	-3.47%	31.54	33.22	223449	71714	3.13%
2026-06-01	31.78	32.88	1.88	6.06%	31.48	33.88	328570	108747	4.60%
2026-05-29	32.50	31.00	-1.33	-4.11%	30.80	32.85	204053	64281	2.86%
2026-05-28	32.83	32.33	-0.38	-1.16%	31.65	33.21	181945	58647	2.55%
2026-05-27	33.00	32.71	-0.12	-0.37%	32.43	34.24	252098	83994	3.53%
2026-05-26	33.20	32.83	-0.37	-1.11%	32.35	33.73	232380	76620	3.25%
2026-05-25	35.08	33.20	-1.71	-4.90%	32.87	35.08	303847	101788	4.25%
2026-05-22	34.69	34.91	0.56	1.63%	33.90	35.48	241316	84151	3.38%
2026-05-21	35.27	34.35	-0.96	-2.72%	34.22	37.18	383862	137727	5.37%
2026-05-20	34.25	35.31	1.04	3.03%	33.52	35.60	314994	109103	4.41%
2026-05-19	34.40	34.27	-0.08	-0.23%	33.50	34.72	229111	77978	3.21%
2026-05-18	34.45	34.35	-0.56	-1.60%	34.00	34.95	207148	71395	2.90%
2026-05-15	35.81	34.91	-0.59	-1.66%	34.58	36.18	289110	101867	4.05%
2026-05-14	37.15	35.50	-1.51	-4.08%	35.40	37.30	285052	103246	3.99%
2026-05-13	37.74	37.01	-0.56	-1.49%	36.59	37.88	309748	114663	4.33%
2026-05-12	38.51	37.57	-0.67	-1.75%	37.13	38.60	276723	104245	3.87%
2026-05-11	38.55	38.24	-0.86	-2.20%	37.72	39.66	383500	146746	5.37%
2026-05-08	38.40	39.10	0.71	1.85%	38.40	40.80	500191	197464	7.00%
2026-05-07	38.47	38.39	0.22	0.58%	37.59	39.56	454147	174526	6.36%
2026-05-06	35.66	38.17	3.34	9.59%	35.47	39.63	696748	259749	9.75%
2026-04-30	36.57	34.83	-3.67	-9.53%	34.17	36.70	644300	228367	9.02%
2026-04-29	35.25	38.50	2.99	8.42%	34.81	38.67	533380	198244	7.46%
2026-04-28	35.18	35.51	0.86	2.48%	34.98	36.89	462806	165871	6.48%
2026-04-27	34.01	34.65	0.33	0.96%	33.62	35.33	322445	110951	4.51%