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
2026-05-25	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%
2026-04-24	32.60	34.32	1.17	3.53%	32.50	34.78	374537	127552	5.24%
2026-04-23	33.10	33.15	0.05	0.15%	32.17	33.99	367431	120949	5.14%
2026-04-22	34.30	33.10	-0.18	-0.54%	33.00	35.87	524452	179597	7.34%
2026-04-21	33.10	33.28	0.62	1.90%	32.51	33.87	273613	91273	3.83%
2026-04-20	32.90	32.66	-0.29	-0.88%	32.23	33.29	268237	87444	3.75%
2026-04-17	30.97	32.95	1.81	5.81%	30.96	33.59	402181	130136	5.63%
2026-04-16	31.40	31.14	0.34	1.10%	30.82	31.90	236147	73951	3.30%
2026-04-15	32.00	30.80	-1.36	-4.23%	30.69	32.10	228585	71298	3.20%
2026-04-14	30.82	32.16	1.59	5.20%	30.33	32.30	247609	77414	3.46%
2026-04-13	30.31	30.57	0.17	0.56%	30.10	31.00	205986	63150	2.88%
2026-04-10	29.14	30.40	1.45	5.01%	29.14	30.98	268808	81498	3.76%
2026-04-09	28.81	28.95	-0.07	-0.24%	28.51	29.58	174111	50658	2.44%
2026-04-08	28.30	29.02	1.22	4.39%	28.19	29.10	159342	45911	2.23%
2026-04-07	27.50	27.80	0.80	2.96%	27.40	28.39	144186	40204	2.02%
2026-04-03	27.90	27.00	-0.75	-2.70%	26.88	28.30	120407	32793	1.68%
2026-04-02	28.40	27.75	-0.77	-2.70%	27.61	28.64	151628	42466	2.12%
2026-04-01	29.00	28.52	0.19	0.67%	28.22	29.05	147345	42038	2.06%
2026-03-31	29.80	28.33	-1.48	-4.96%	28.27	29.80	191497	55392	2.68%
2026-03-30	30.15	29.81	-0.49	-1.62%	28.90	30.39	232782	68831	3.26%
2026-03-27	28.89	30.30	1.07	3.66%	28.80	30.78	259747	77806	3.63%
2026-03-26	29.48	29.23	-0.40	-1.35%	29.03	30.61	223769	66773	3.13%
2026-03-25	29.88	29.63	-0.25	-0.84%	29.32	30.20	211232	62808	2.96%
2026-03-24	30.50	29.88	0.03	0.10%	28.12	30.54	252992	74009	3.54%
2026-03-23	29.64	29.85	-0.12	-0.40%	29.56	31.60	281589	85615	3.94%
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%