致敬每一个财富自由的梦想,祝大家早日进化为游资

容百科技 (688005) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 22.31 22.12 -0.19 -0.85% 22.00 22.49 129868 28847 2.79%
2025-07-31 22.70 22.31 -0.51 -2.23% 22.23 23.03 174213 39314 3.75%
2025-07-30 23.42 22.82 -0.73 -3.10% 22.66 23.56 188686 43429 4.06%
2025-07-29 23.70 23.55 0.02 0.08% 23.31 24.18 183598 43482 3.95%
2025-07-28 23.12 23.53 0.27 1.16% 22.93 23.79 178116 41812 3.83%
2025-07-25 23.43 23.26 -0.17 -0.73% 23.19 23.68 161102 37642 3.46%
2025-07-24 22.57 23.43 0.82 3.63% 22.55 23.58 247942 57468 5.33%
2025-07-23 22.85 22.61 -0.23 -1.01% 22.52 23.04 164473 37447 3.54%
2025-07-22 22.43 22.84 0.24 1.06% 22.33 23.40 230286 52993 4.95%
2025-07-21 22.55 22.60 0.18 0.80% 22.26 22.64 153060 34379 3.29%
2025-07-18 22.29 22.42 0.12 0.54% 22.27 22.79 174687 39331 3.76%
2025-07-17 21.66 22.30 0.64 2.95% 21.49 22.35 156138 34358 3.36%
2025-07-16 21.63 21.66 0.05 0.23% 21.41 21.94 139866 30368 3.01%
2025-07-15 22.18 21.61 -0.65 -2.92% 21.39 22.38 202991 44161 4.36%
2025-07-14 22.19 22.26 0.21 0.95% 22.08 22.66 150654 33635 3.24%
2025-07-11 22.07 22.05 -0.15 -0.68% 21.67 22.60 192566 42655 4.14%
2025-07-10 22.00 22.20 0.11 0.50% 21.90 22.39 131249 29051 2.82%
2025-07-09 22.59 22.09 -0.38 -1.69% 22.02 22.67 146497 32683 3.15%
2025-07-08 22.21 22.47 0.19 0.85% 22.16 22.78 125818 28280 2.71%
2025-07-07 22.22 22.28 -0.18 -0.80% 22.12 22.63 115376 25783 2.48%
2025-07-04 23.06 22.46 -0.98 -4.18% 22.43 23.23 236552 53810 5.09%
2025-07-03 23.00 23.44 0.39 1.69% 22.61 23.70 308802 71679 6.64%
2025-07-02 22.32 23.05 0.56 2.49% 21.90 23.20 310942 70380 6.69%
2025-07-01 22.67 22.49 0.17 0.76% 21.84 22.67 240483 53539 5.17%
2025-06-30 22.40 22.32 -0.09 -0.40% 22.09 22.70 224826 50150 4.83%
2025-06-27 22.99 22.41 -0.44 -1.93% 22.40 23.45 251626 57443 5.41%
2025-06-26 22.93 22.85 -0.48 -2.06% 22.83 23.85 341827 79680 7.35%
2025-06-25 22.79 23.33 0.52 2.28% 22.56 23.95 429282 100193 9.23%
2025-06-24 21.06 22.81 1.74 8.26% 20.90 23.11 426126 94238 9.16%
2025-06-23 20.29 21.07 0.37 1.79% 20.28 21.28 232541 48597 5.00%
2025-06-20 20.60 20.70 0.15 0.73% 20.54 21.30 239795 50138 5.16%
2025-06-19 20.58 20.55 0.17 0.83% 20.36 21.39 280186 58474 6.02%
2025-06-18 20.50 20.38 -0.21 -1.02% 19.96 20.77 192152 38914 4.13%
2025-06-17 19.85 20.59 0.71 3.57% 19.85 21.40 336039 69310 7.23%
2025-06-16 19.92 19.88 -0.12 -0.60% 19.60 20.16 177166 35249 3.81%
2025-06-13 20.60 20.00 -0.89 -4.26% 19.92 20.75 313123 63703 6.73%
2025-06-12 18.90 20.89 1.91 10.06% 18.70 21.42 399695 81492 8.59%
2025-06-11 18.88 18.98 0.16 0.85% 18.88 19.36 117192 22429 2.52%
2025-06-10 19.05 18.82 -0.17 -0.90% 18.68 19.29 150449 28630 3.23%
2025-06-09 18.43 18.99 0.63 3.43% 18.37 19.04 138716 26211 2.98%
2025-06-06 18.23 18.36 0.18 0.99% 18.16 18.60 97595 17959 2.10%
2025-06-05 18.54 18.54 0.00 0.00% 18.33 18.65 88924 16434 1.91%
2025-06-04 18.29 18.54 0.30 1.64% 18.27 18.68 93966 17375 2.02%
2025-06-03 18.30 18.24 -0.07 -0.38% 18.17 18.45 83415 15234 1.79%
2025-05-30 18.48 18.31 -0.20 -1.08% 18.30 18.48 66129 12132 1.42%
2025-05-29 18.29 18.51 0.18 0.98% 18.28 18.60 69489 12859 1.49%
2025-05-28 18.59 18.33 -0.27 -1.45% 18.27 18.61 67286 12377 1.45%
2025-05-27 18.80 18.60 -0.18 -0.96% 18.30 18.88 115803 21478 2.49%
2025-05-26 18.81 18.78 -0.08 -0.42% 18.60 18.90 88244 16526 1.90%
2025-05-23 18.97 18.86 -0.12 -0.63% 18.72 19.20 110410 20941 2.37%
2025-05-22 19.55 18.98 -0.66 -3.36% 18.96 19.55 148808 28488 3.20%
2025-05-21 19.41 19.64 0.22 1.13% 19.25 20.16 209128 41379 4.50%
2025-05-20 19.46 19.42 -0.04 -0.21% 19.36 19.72 89197 17412 1.92%
2025-05-19 19.77 19.46 -0.32 -1.62% 19.19 19.78 97821 18964 2.10%
2025-05-16 19.72 19.78 -0.02 -0.10% 19.71 19.95 73082 14469 1.57%
2025-05-15 20.30 19.80 -0.56 -2.75% 19.80 20.34 103081 20583 2.22%
2025-05-14 20.36 20.36 -0.05 -0.24% 20.21 20.59 107234 21838 2.31%
2025-05-13 20.69 20.41 -0.15 -0.73% 20.31 20.81 141898 29114 3.05%
2025-05-12 20.30 20.56 0.74 3.73% 20.28 20.68 173439 35458 3.73%
2025-05-09 20.31 19.82 -0.51 -2.51% 19.73 20.45 132610 26391 2.85%
2025-05-08 19.95 20.33 0.28 1.40% 19.79 20.68 124652 25324 2.68%
2025-05-07 20.50 20.05 -0.14 -0.69% 19.87 20.77 151521 30668 3.26%
2025-05-06 20.06 20.19 0.23 1.15% 20.01 20.43 169823 34363 3.65%
2025-04-30 20.81 19.96 -1.70 -7.85% 19.70 20.81 271592 54164 5.84%
2025-04-29 21.25 21.66 0.34 1.59% 21.23 21.80 84628 18283 1.82%
2025-04-28 21.33 21.32 -0.01 -0.05% 21.02 21.60 75472 16081 1.62%
2025-04-25 21.41 21.33 -0.08 -0.37% 21.23 21.68 85299 18252 1.83%
2025-04-24 21.72 21.41 -0.31 -1.43% 21.33 21.94 96342 20779 2.07%