致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 22:19:35 休市中

容百科技 (688005) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 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
2025-04-07 21.00 18.08 -4.52 -20.00% 18.08 21.35 213468 41502 4.59%
2025-04-03 23.08 22.60 -0.79 -3.38% 22.53 23.53 82450 18872 1.77%
2025-04-02 23.02 23.39 0.42 1.83% 22.85 23.80 87534 20502 1.88%
2025-04-01 23.00 22.97 -0.16 -0.69% 22.71 23.19 64147 14728 1.38%
2025-03-31 23.27 23.13 -0.27 -1.15% 22.87 23.77 81665 18961 1.76%
2025-03-28 23.70 23.40 -0.30 -1.27% 23.26 23.94 64181 15068 1.38%
2025-03-27 23.83 23.70 -0.16 -0.67% 23.27 24.11 60761 14392 1.31%
2025-03-26 23.63 23.86 0.18 0.76% 23.58 24.07 61328 14639 1.32%
2025-03-25 23.82 23.68 -0.13 -0.55% 23.35 24.09 77759 18367 1.67%
2025-03-24 23.46 23.81 0.35 1.49% 23.26 23.95 90669 21365 1.95%
2025-03-21 24.08 23.46 -0.83 -3.42% 23.45 24.44 90205 21448 1.94%
2025-03-20 24.60 24.29 -0.28 -1.14% 24.15 24.65 70018 17062 1.51%
2025-03-19 25.03 24.57 -0.41 -1.64% 24.33 25.03 98147 24158 2.11%
2025-03-18 24.50 24.98 0.52 2.13% 24.50 25.45 163231 40962 3.51%
2025-03-17 24.37 24.46 0.27 1.12% 24.12 24.67 119536 29199 2.57%
2025-03-14 24.16 24.19 0.17 0.71% 23.59 24.32 111050 26723 2.39%
2025-03-13 24.26 24.02 -0.23 -0.95% 23.86 24.65 95377 23006 2.05%
2025-03-12 24.48 24.25 -0.10 -0.41% 24.24 24.64 91636 22343 1.97%
2025-03-11 23.81 24.35 0.10 0.41% 23.68 24.76 128762 31342 2.77%
2025-03-10 24.35 24.25 -0.10 -0.41% 24.12 24.73 114816 28027 2.47%
2025-03-07 24.85 24.35 -0.65 -2.60% 24.19 25.01 165725 40820 3.56%
2025-03-06 25.13 25.00 -0.07 -0.28% 24.82 25.70 193134 48671 4.15%
2025-03-05 37.20 37.10 0.19 0.51% 36.41 37.45 111930 41256 3.55%
2025-03-04 37.44 36.91 -1.62 -4.20% 36.70 37.60 178057 65965 5.64%
2025-03-03 38.00 38.53 0.98 2.61% 37.77 40.20 243239 95009 7.71%
2025-02-28 38.90 37.55 -1.55 -3.96% 37.29 39.90 184205 70865 5.84%
2025-02-27 38.61 39.10 0.72 1.88% 38.15 39.56 157101 61020 4.98%
2025-02-26 38.25 38.38 0.18 0.47% 38.00 39.16 125691 48413 3.98%
2025-02-25 37.50 38.20 0.20 0.53% 37.30 38.90 117337 44959 3.72%
2025-02-24 37.20 38.00 0.58 1.55% 36.41 38.99 149028 56238 4.72%
2025-02-21 36.36 37.42 1.64 4.58% 35.90 37.63 152206 56112 4.82%
2025-02-20 36.00 35.78 -0.17 -0.47% 35.25 36.08 77288 27572 2.45%
2025-02-19 35.00 35.95 0.90 2.57% 34.62 36.48 113193 40441 3.59%
2025-02-18 35.08 35.05 0.53 1.54% 34.85 36.08 152914 54204 4.85%
2025-02-17 35.40 34.52 0.45 1.32% 34.10 36.12 123339 43158 3.91%
2025-02-14 33.75 34.07 -0.02 -0.06% 33.71 35.18 68936 23707 2.19%
2025-02-13 33.98 34.09 0.14 0.41% 33.87 35.29 109916 38016 3.48%
2025-02-12 33.20 33.95 0.62 1.86% 33.14 34.20 63219 21278 2.00%
2025-02-11 33.61 33.33 -0.19 -0.57% 32.81 33.70 70437 23379 2.23%
2025-02-10 34.32 33.52 -0.78 -2.27% 33.33 34.38 101347 34011 3.21%
2025-02-07 33.19 34.30 1.03 3.10% 33.10 34.60 115071 39217 3.65%
2025-02-06 31.72 33.27 1.39 4.36% 31.66 33.33 76127 24922 2.41%
2025-02-05 31.60 31.88 0.33 1.05% 31.32 32.27 49842 15899 1.58%
2025-01-27 32.10 31.55 -0.44 -1.38% 31.40 32.50 47756 15145 1.51%
2025-01-24 30.90 31.99 0.83 2.66% 30.90 32.12 56686 18053 1.80%
2025-01-23 31.71 31.16 -0.34 -1.08% 31.16 32.18 48301 15289 1.53%
2025-01-22 31.51 31.50 -0.40 -1.25% 31.00 31.87 49562 15508 1.57%
2025-01-21 32.73 31.90 -0.61 -1.88% 31.68 32.83 54743 17573 1.74%
2025-01-20 31.82 32.51 0.93 2.94% 31.64 32.73 69282 22420 2.20%
2025-01-17 31.30 31.58 0.06 0.19% 31.01 31.94 41546 13089 1.32%
2025-01-16 31.60 31.52 0.06 0.19% 31.21 32.25 54570 17303 1.73%
2025-01-15 31.27 31.46 0.19 0.61% 31.00 31.85 73488 23043 2.33%
2025-01-14 30.08 31.27 1.05 3.47% 29.95 31.46 78100 24119 2.48%
2025-01-13 29.20 30.22 0.94 3.21% 29.07 30.48 59799 17966 1.90%
2025-01-10 29.80 29.28 -0.49 -1.65% 29.28 30.25 42097 12545 1.33%
2025-01-09 29.09 29.77 0.47 1.60% 29.05 30.07 57527 17112 1.82%
2025-01-08 29.78 29.30 -0.65 -2.17% 28.16 29.90 69872 20315 2.21%
2025-01-07 29.70 29.95 0.16 0.54% 29.54 30.17 38203 11411 1.21%
2025-01-06 29.80 29.79 0.09 0.30% 29.36 30.27 74835 22268 2.37%
2025-01-03 30.66 29.70 -0.78 -2.56% 29.50 30.88 60454 18279 1.92%
2025-01-02 31.66 30.48 -1.07 -3.39% 30.12 31.80 59889 18528 1.90%
2024-12-31 32.82 31.55 -0.95 -2.92% 31.43 32.84 67118 21522 2.13%
2024-12-30 31.92 32.50 0.60 1.88% 31.65 32.82 76251 24692 2.42%