容百科技(688005)股票行情
容百科技(688005)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-08 | 18.50 | 18.66 | 0.58 | 3.21% | 18.33 | 19.40 | 188936 | 35467.45 | 4.06% | 0.00 |
| 2025-04-07 | 21.00 | 18.08 | -4.52 | -20.00% | 18.08 | 21.35 | 213468 | 41502.07 | 4.59% | 0.00 |
| 2025-04-03 | 23.08 | 22.60 | -0.79 | -3.38% | 22.53 | 23.53 | 82450 | 18872.89 | 1.77% | 0.00 |
| 2025-04-02 | 23.02 | 23.39 | 0.42 | 1.83% | 22.85 | 23.80 | 87534 | 20502.35 | 1.88% | 25.88 |
| 2025-04-01 | 23.00 | 22.97 | -0.16 | -0.69% | 22.71 | 23.19 | 64147 | 14728.59 | 1.38% | 0.00 |
| 2025-03-31 | 23.27 | 23.13 | -0.27 | -1.15% | 22.87 | 23.77 | 81665 | 18961.54 | 1.76% | 0.00 |
| 2025-03-28 | 23.70 | 23.40 | -0.30 | -1.27% | 23.26 | 23.94 | 64181 | 15068.01 | 1.38% | 0.00 |
| 2025-03-27 | 23.83 | 23.70 | -0.16 | -0.67% | 23.27 | 24.11 | 60761 | 14392.35 | 1.31% | 0.00 |
| 2025-03-26 | 23.63 | 23.86 | 0.18 | 0.76% | 23.58 | 24.07 | 61328 | 14639.05 | 1.32% | 0.00 |
| 2025-03-25 | 23.82 | 23.68 | -0.13 | -0.55% | 23.35 | 24.09 | 77759 | 18367.03 | 1.67% | 0.00 |
| 2025-03-24 | 23.46 | 23.81 | 0.35 | 1.49% | 23.26 | 23.95 | 90669 | 21365.93 | 1.95% | 0.00 |
| 2025-03-21 | 24.08 | 23.46 | -0.83 | -3.42% | 23.45 | 24.44 | 90205 | 21448.49 | 1.94% | 0.00 |
| 2025-03-20 | 24.60 | 24.29 | -0.28 | -1.14% | 24.15 | 24.65 | 70018 | 17062.26 | 1.51% | 0.00 |
| 2025-03-19 | 25.03 | 24.57 | -0.41 | -1.64% | 24.33 | 25.03 | 98147 | 24158.82 | 2.11% | 0.00 |
| 2025-03-18 | 24.50 | 24.98 | 0.52 | 2.13% | 24.50 | 25.45 | 163231 | 40962.88 | 3.51% | 0.00 |
| 2025-03-17 | 24.37 | 24.46 | 0.27 | 1.12% | 24.12 | 24.67 | 119536 | 29199.31 | 2.57% | 0.00 |
| 2025-03-14 | 24.16 | 24.19 | 0.17 | 0.71% | 23.59 | 24.32 | 111050 | 26723.17 | 2.39% | 0.00 |
| 2025-03-13 | 24.26 | 24.02 | -0.23 | -0.95% | 23.86 | 24.65 | 95377 | 23006.40 | 2.05% | 0.00 |
| 2025-03-12 | 24.48 | 24.25 | -0.10 | -0.41% | 24.24 | 24.64 | 91636 | 22343.56 | 1.97% | 0.00 |
| 2025-03-11 | 23.81 | 24.35 | 0.10 | 0.41% | 23.68 | 24.76 | 128762 | 31342.16 | 2.77% | 0.00 |
| 2025-03-10 | 24.35 | 24.25 | -0.10 | -0.41% | 24.12 | 24.73 | 114816 | 28027.00 | 2.47% | 0.00 |
| 2025-03-07 | 24.85 | 24.35 | -0.65 | -2.60% | 24.19 | 25.01 | 165725 | 40820.45 | 3.56% | 0.00 |
| 2025-03-06 | 25.13 | 25.00 | -0.07 | -0.28% | 24.82 | 25.70 | 193134 | 48671.39 | 4.15% | 0.00 |
| 2025-03-05 | 37.20 | 37.10 | 0.19 | 0.51% | 36.41 | 37.45 | 111930 | 41256.45 | 3.55% | 0.00 |
| 2025-03-04 | 37.44 | 36.91 | -1.62 | -4.20% | 36.70 | 37.60 | 178057 | 65965.48 | 5.64% | 0.00 |
| 2025-03-03 | 38.00 | 38.53 | 0.98 | 2.61% | 37.77 | 40.20 | 243239 | 95009.34 | 7.71% | 10.00 |
| 2025-02-28 | 38.90 | 37.55 | -1.55 | -3.96% | 37.29 | 39.90 | 184205 | 70865.41 | 5.84% | 0.00 |
| 2025-02-27 | 38.61 | 39.10 | 0.72 | 1.88% | 38.15 | 39.56 | 157101 | 61020.41 | 4.98% | 11.00 |
| 2025-02-26 | 38.25 | 38.38 | 0.18 | 0.47% | 38.00 | 39.16 | 125691 | 48413.07 | 3.98% | 0.00 |
| 2025-02-25 | 37.50 | 38.20 | 0.20 | 0.53% | 37.30 | 38.90 | 117337 | 44959.60 | 3.72% | 0.00 |
| 2025-02-24 | 37.20 | 38.00 | 0.58 | 1.55% | 36.41 | 38.99 | 149028 | 56238.13 | 4.72% | 6.00 |
| 2025-02-21 | 36.36 | 37.42 | 1.64 | 4.58% | 35.90 | 37.63 | 152206 | 56112.50 | 4.82% | 0.00 |
| 2025-02-20 | 36.00 | 35.78 | -0.17 | -0.47% | 35.25 | 36.08 | 77288 | 27572.45 | 2.45% | 0.00 |
| 2025-02-19 | 35.00 | 35.95 | 0.90 | 2.57% | 34.62 | 36.48 | 113193 | 40441.49 | 3.59% | 10.00 |
| 2025-02-18 | 35.08 | 35.05 | 0.53 | 1.54% | 34.85 | 36.08 | 152914 | 54204.77 | 4.85% | 0.00 |
| 2025-02-17 | 35.40 | 34.52 | 0.45 | 1.32% | 34.10 | 36.12 | 123339 | 43158.62 | 3.91% | 0.00 |
| 2025-02-14 | 33.75 | 34.07 | -0.02 | -0.06% | 33.71 | 35.18 | 68936 | 23707.16 | 2.19% | 3.78 |
| 2025-02-13 | 33.98 | 34.09 | 0.14 | 0.41% | 33.87 | 35.29 | 109916 | 38016.57 | 3.48% | 0.00 |
| 2025-02-12 | 33.20 | 33.95 | 0.62 | 1.86% | 33.14 | 34.20 | 63219 | 21278.35 | 2.00% | 0.00 |
| 2025-02-11 | 33.61 | 33.33 | -0.19 | -0.57% | 32.81 | 33.70 | 70437 | 23379.01 | 2.23% | 0.00 |
| 2025-02-10 | 34.32 | 33.52 | -0.78 | -2.27% | 33.33 | 34.38 | 101347 | 34011.58 | 3.21% | 0.00 |
| 2025-02-07 | 33.19 | 34.30 | 1.03 | 3.10% | 33.10 | 34.60 | 115071 | 39217.92 | 3.65% | 0.00 |
| 2025-02-06 | 31.72 | 33.27 | 1.39 | 4.36% | 31.66 | 33.33 | 76127 | 24922.20 | 2.41% | 0.00 |
| 2025-02-05 | 31.60 | 31.88 | 0.33 | 1.05% | 31.32 | 32.27 | 49842 | 15899.95 | 1.58% | 0.00 |
| 2025-01-27 | 32.10 | 31.55 | -0.44 | -1.38% | 31.40 | 32.50 | 47756 | 15145.70 | 1.51% | 0.00 |
| 2025-01-24 | 30.90 | 31.99 | 0.83 | 2.66% | 30.90 | 32.12 | 56686 | 18053.71 | 1.80% | 0.00 |
| 2025-01-23 | 31.71 | 31.16 | -0.34 | -1.08% | 31.16 | 32.18 | 48301 | 15289.16 | 1.53% | 2.00 |
| 2025-01-22 | 31.51 | 31.50 | -0.40 | -1.25% | 31.00 | 31.87 | 49562 | 15508.13 | 1.57% | 0.00 |
| 2025-01-21 | 32.73 | 31.90 | -0.61 | -1.88% | 31.68 | 32.83 | 54743 | 17573.68 | 1.74% | 0.00 |
| 2025-01-20 | 31.82 | 32.51 | 0.93 | 2.94% | 31.64 | 32.73 | 69282 | 22420.09 | 2.20% | 0.00 |
| 2025-01-17 | 31.30 | 31.58 | 0.06 | 0.19% | 31.01 | 31.94 | 41546 | 13089.11 | 1.32% | 0.00 |
| 2025-01-16 | 31.60 | 31.52 | 0.06 | 0.19% | 31.21 | 32.25 | 54570 | 17303.90 | 1.73% | 0.00 |
| 2025-01-15 | 31.27 | 31.46 | 0.19 | 0.61% | 31.00 | 31.85 | 73488 | 23043.19 | 2.33% | 0.00 |
| 2025-01-14 | 30.08 | 31.27 | 1.05 | 3.47% | 29.95 | 31.46 | 78100 | 24119.63 | 2.48% | 0.00 |
| 2025-01-13 | 29.20 | 30.22 | 0.94 | 3.21% | 29.07 | 30.48 | 59799 | 17966.02 | 1.90% | 0.00 |
| 2025-01-10 | 29.80 | 29.28 | -0.49 | -1.65% | 29.28 | 30.25 | 42097 | 12545.78 | 1.33% | 0.00 |
| 2025-01-09 | 29.09 | 29.77 | 0.47 | 1.60% | 29.05 | 30.07 | 57527 | 17112.57 | 1.82% | 0.00 |
| 2025-01-08 | 29.78 | 29.30 | -0.65 | -2.17% | 28.16 | 29.90 | 69872 | 20315.30 | 2.21% | 0.00 |
| 2025-01-07 | 29.70 | 29.95 | 0.16 | 0.54% | 29.54 | 30.17 | 38203 | 11411.53 | 1.21% | 0.00 |
| 2025-01-06 | 29.80 | 29.79 | 0.09 | 0.30% | 29.36 | 30.27 | 74835 | 22268.28 | 2.37% | 0.00 |
| 2025-01-03 | 30.66 | 29.70 | -0.78 | -2.56% | 29.50 | 30.88 | 60454 | 18279.67 | 1.92% | 0.00 |
| 2025-01-02 | 31.66 | 30.48 | -1.07 | -3.39% | 30.12 | 31.80 | 59889 | 18528.43 | 1.90% | 0.00 |
| 2024-12-31 | 32.82 | 31.55 | -0.95 | -2.92% | 31.43 | 32.84 | 67118 | 21522.17 | 2.13% | 0.00 |
| 2024-12-30 | 31.92 | 32.50 | 0.60 | 1.88% | 31.65 | 32.82 | 76251 | 24692.02 | 2.42% | 0.00 |
| 2024-12-27 | 31.90 | 31.90 | 0.12 | 0.38% | 31.66 | 32.47 | 75052 | 24121.40 | 2.38% | 0.00 |
| 2024-12-26 | 32.14 | 31.78 | -0.37 | -1.15% | 31.76 | 32.35 | 61175 | 19589.38 | 1.94% | 0.00 |
| 2024-12-25 | 33.81 | 32.15 | -1.66 | -4.91% | 31.85 | 33.92 | 89289 | 29124.27 | 2.83% | 0.00 |
| 2024-12-24 | 33.28 | 33.81 | 0.65 | 1.96% | 33.17 | 34.09 | 63884 | 21526.75 | 2.03% | 0.00 |
| 2024-12-23 | 33.60 | 33.16 | -0.26 | -0.78% | 33.07 | 34.25 | 71363 | 23973.35 | 2.26% | 10.00 |
| 2024-12-20 | 33.20 | 33.42 | 0.16 | 0.48% | 33.17 | 33.88 | 59781 | 20033.10 | 1.90% | 0.00 |
| 2024-12-19 | 33.65 | 33.26 | -0.57 | -1.68% | 33.08 | 33.73 | 76935 | 25677.93 | 2.44% | 0.00 |
| 2024-12-18 | 34.05 | 33.83 | 0.00 | 0.00% | 33.68 | 34.24 | 46053 | 15626.56 | 1.46% | 0.00 |
| 2024-12-17 | 33.94 | 33.83 | -0.14 | -0.41% | 33.73 | 34.54 | 67894 | 23137.79 | 2.15% | 0.00 |
| 2024-12-16 | 34.52 | 33.97 | -0.64 | -1.85% | 33.63 | 34.70 | 84873 | 28917.14 | 2.69% | 0.00 |
| 2024-12-13 | 34.94 | 34.61 | -0.52 | -1.48% | 34.17 | 35.00 | 97633 | 33791.63 | 3.10% | 0.00 |
| 2024-12-12 | 34.65 | 35.13 | 0.47 | 1.36% | 34.33 | 35.49 | 69549 | 24264.40 | 2.20% | 0.00 |
| 2024-12-11 | 35.00 | 34.66 | -0.31 | -0.89% | 34.52 | 35.29 | 68679 | 23872.39 | 2.18% | 0.00 |
| 2024-12-10 | 36.22 | 34.97 | 0.19 | 0.55% | 34.89 | 36.51 | 114827 | 40912.57 | 3.64% | 0.00 |
| 2024-12-09 | 35.02 | 34.78 | -0.54 | -1.53% | 34.45 | 35.68 | 70309 | 24574.66 | 2.23% | 0.00 |
| 2024-12-06 | 35.18 | 35.32 | 0.12 | 0.34% | 34.33 | 35.99 | 105446 | 37016.70 | 3.34% | 0.00 |
上证大盘股票行情在线 K线走势图
