容大感光

300576
🏛️ 中国 →
39.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.04 38.07 37.50 37.53 1,251.5K
09:35 37.53 37.93 37.53 37.81 442.9K
09:40 37.86 37.99 37.75 37.91 412.6K
09:45 37.88 38.07 37.79 37.81 369.2K
09:50 37.80 37.87 37.69 37.78 257.2K
09:55 37.78 37.88 37.67 37.68 257.4K
10:00 37.66 37.80 37.60 37.80 307.4K
10:05 37.80 37.99 37.78 37.99 203.4K
10:10 38.00 38.13 37.95 38.07 415.5K
10:15 38.08 38.20 37.98 38.05 375.2K
10:20 38.04 38.12 38.00 38.00 119.4K
10:25 38.02 38.13 38.01 38.03 186.9K
10:30 38.02 38.08 37.95 37.98 185.2K
10:35 37.98 38.14 37.98 38.08 104.1K
10:40 38.07 38.07 37.91 37.97 145.7K
10:45 37.96 38.19 37.92 38.17 222.0K
10:50 38.18 38.30 38.13 38.27 343.9K
10:55 38.25 38.37 38.19 38.23 354.0K
11:00 38.24 38.33 38.18 38.20 132.2K
11:05 38.21 38.24 38.05 38.07 142.3K
11:10 38.07 38.13 37.95 37.97 126.8K
11:15 37.97 38.08 37.97 38.00 86.2K
11:20 38.00 38.28 38.00 38.23 159.0K
11:25 38.22 38.22 38.10 38.14 84.6K
13:00 38.14 38.17 38.02 38.11 109.2K
13:05 38.11 38.24 38.04 38.17 160.6K
13:10 38.13 38.19 38.08 38.16 133.7K
13:15 38.15 38.40 38.15 38.32 339.9K
13:20 38.27 38.41 38.22 38.41 226.0K
13:25 38.40 38.40 38.29 38.31 238.3K
13:30 38.30 38.32 38.24 38.25 140.7K
13:35 38.26 38.45 38.23 38.44 239.5K
13:40 38.45 38.56 38.35 38.39 557.8K
13:45 38.38 38.56 38.34 38.56 284.4K
13:50 38.58 38.89 38.50 38.69 1,291.7K
13:55 38.71 38.71 38.56 38.69 389.3K
14:00 38.71 38.83 38.61 38.61 635.5K
14:05 38.62 38.65 38.49 38.65 365.2K
14:10 38.65 38.65 38.52 38.65 268.7K
14:15 38.64 38.65 38.56 38.65 207.9K
14:20 38.65 38.70 38.63 38.70 252.3K
14:25 38.67 38.77 38.64 38.77 239.7K
14:30 38.76 38.80 38.76 38.77 414.3K
14:35 38.77 38.78 38.68 38.69 279.6K
14:40 38.68 38.76 38.67 38.74 245.0K
14:45 38.72 38.79 38.71 38.79 303.8K
14:50 38.79 38.80 38.78 38.79 518.3K
14:55 38.79 38.80 38.78 38.80 303.5K
15:40 38.79 38.79 38.79 38.79 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 38.74 39.79 38.49 39.38 17.4M
2025-09-29 38.92 39.23 38.12 38.53 14.0M
2025-09-26 39.72 40.25 38.80 38.83 17.9M
2025-09-25 40.27 40.90 39.85 40.14 30.0M
2025-09-24 38.90 42.13 38.71 40.76 48.6M
2025-09-23 38.66 39.27 37.20 39.09 17.5M
2025-09-22 38.10 38.89 37.45 38.79 15.0M
2025-09-19 37.76 38.98 37.73 38.04 15.9M
2025-09-18 38.16 38.99 37.50 37.75 17.5M
2025-09-17 37.24 38.73 37.17 38.16 14.3M
2025-09-16 36.88 37.37 36.83 37.24 6.0M
2025-09-15 37.85 37.96 36.95 36.97 6.4M
2025-09-12 37.16 37.83 36.91 37.42 9.7M
2025-09-11 35.96 37.20 35.66 37.14 10.6M
2025-09-10 36.22 36.56 35.95 36.00 6.1M
2025-09-09 37.50 37.51 36.05 36.15 9.9M
2025-09-08 37.76 37.95 37.02 37.63 10.5M
2025-09-05 36.84 37.94 36.66 37.76 11.5M
2025-09-04 38.76 39.03 35.80 36.55 17.2M
2025-09-03 38.12 40.50 37.32 38.52 22.4M
2025-09-02 39.70 39.77 37.52 37.81 16.6M
2025-09-01 40.43 40.64 39.35 39.89 13.5M
2025-08-29 40.60 41.28 39.68 39.99 21.1M
2025-08-28 38.75 40.92 38.67 40.62 29.8M
2025-08-27 39.70 40.55 38.49 38.57 19.8M
2025-08-26 40.10 40.15 39.60 39.62 14.3M
2025-08-25 40.85 40.95 39.80 40.25 22.0M
2025-08-22 39.00 40.56 39.00 40.53 23.2M
2025-08-21 39.85 40.28 38.89 39.20 13.0M
2025-08-20 39.01 39.99 38.65 39.98 15.7M
2025-08-19 39.65 39.78 39.00 39.24 13.4M
2025-08-18 39.34 40.17 38.66 39.78 22.4M
2025-08-15 37.88 39.06 37.88 38.91 14.0M
2025-08-14 39.14 39.36 37.82 37.99 16.1M
2025-08-13 38.20 40.10 38.20 39.14 25.5M
2025-08-12 37.98 38.71 37.41 38.41 19.1M
2025-08-11 37.02 37.78 36.90 37.48 7.3M
2025-08-08 37.63 37.93 36.92 36.95 7.5M
2025-08-07 37.80 38.16 37.45 37.85 9.2M
2025-08-06 37.53 38.18 37.41 37.85 10.9M
2025-08-05 36.85 38.37 36.75 37.74 13.3M
2025-08-04 36.13 36.79 36.05 36.71 5.1M
2025-08-01 36.67 36.95 36.15 36.31 8.7M
2025-07-31 37.50 38.20 36.56 36.80 23.4M
2025-07-30 38.28 39.80 37.90 39.01 20.8M
2025-07-29 38.30 38.90 38.01 38.27 13.6M
2025-07-28 37.98 38.99 37.56 38.52 17.4M
2025-07-25 36.82 38.13 36.63 37.98 18.2M
2025-07-24 36.28 36.96 36.20 36.83 6.8M
2025-07-23 36.66 36.95 36.30 36.35 6.5M
2025-07-22 36.78 37.22 36.65 36.80 6.8M
2025-07-21 37.00 37.21 36.46 36.90 7.3M
2025-07-18 36.88 37.80 36.27 37.28 11.9M
2025-07-17 35.85 36.75 35.58 36.64 8.1M
2025-07-16 35.80 36.32 35.68 35.85 4.9M
2025-07-15 35.58 36.05 35.46 35.82 5.2M
2025-07-14 36.00 36.13 35.67 35.72 4.9M
2025-07-11 36.15 36.47 35.60 36.11 7.1M
2025-07-10 35.91 36.16 35.55 36.06 5.7M
2025-07-09 36.60 36.69 35.84 35.90 6.5M
2025-07-08 36.01 36.78 35.86 36.56 7.5M
2025-07-07 35.95 36.78 35.76 36.03 6.3M
2025-07-04 36.59 36.76 35.85 35.94 8.0M
2025-07-03 36.68 36.81 36.12 36.55 7.6M
2025-07-02 37.36 37.65 36.51 36.82 11.3M
2025-07-01 37.28 38.49 36.87 37.75 22.6M
2025-06-30 35.80 37.49 35.79 37.15 21.4M
2025-06-27 35.76 35.76 35.13 35.18 6.5M
2025-06-26 35.90 36.01 35.30 35.31 8.2M
2025-06-25 35.58 35.78 35.20 35.73 9.3M
2025-06-24 35.15 35.79 35.03 35.56 12.1M
2025-06-23 34.34 35.39 33.80 35.15 13.0M
2025-06-20 33.50 35.50 33.34 34.54 17.5M
2025-06-19 33.64 34.24 33.25 33.52 5.2M
2025-06-18 33.18 33.66 33.01 33.58 3.5M
2025-06-17 33.84 33.90 33.30 33.40 2.9M
2025-06-16 33.32 33.79 33.23 33.70 2.8M
2025-06-13 34.00 34.47 33.38 33.50 4.8M
2025-06-12 34.39 34.64 34.01 34.08 4.1M
2025-06-11 34.60 35.28 34.20 34.48 5.4M
2025-06-10 35.36 35.36 33.91 34.26 7.8M
2025-06-09 34.30 35.63 34.00 35.30 9.6M
2025-06-06 34.07 34.46 33.85 34.14 4.7M
2025-06-05 33.50 34.17 33.19 34.07 5.6M
2025-06-04 33.82 33.86 33.41 33.55 3.0M
2025-06-03 33.56 33.96 33.33 33.57 2.8M
2025-05-30 34.20 34.33 33.56 33.66 4.9M
2025-05-29 33.22 34.60 33.02 34.50 8.4M
2025-05-28 34.14 34.14 33.01 33.01 4.7M
2025-05-27 34.18 34.25 33.53 34.02 4.4M
2025-05-26 33.90 34.47 33.66 34.15 5.8M
2025-05-23 33.33 34.67 32.96 33.83 8.6M
2025-05-22 33.90 34.32 33.26 33.26 4.5M
2025-05-21 34.27 34.42 33.73 33.90 4.6M
2025-05-20 34.15 34.38 33.91 34.28 3.2M
2025-05-19 40.90 41.33 40.27 40.92 3.0M
2025-05-16 41.00 41.37 40.75 40.83 2.7M
2025-05-15 42.36 42.70 41.00 41.00 5.6M
2025-05-14 42.09 42.95 41.94 42.35 4.8M
2025-05-13 43.00 43.15 42.01 42.01 3.3M
2025-05-12 42.28 42.77 42.13 42.50 3.6M
2025-05-09 42.79 42.79 41.74 41.83 3.8M
2025-05-08 42.44 43.08 42.30 42.82 4.2M
2025-05-07 43.13 43.50 42.21 42.81 7.0M
2025-05-06 41.29 42.88 41.05 42.61 8.2M
2025-04-30 40.50 41.35 40.48 40.82 3.7M
2025-04-29 40.00 40.74 39.91 40.54 3.4M
2025-04-28 41.12 41.12 40.41 40.41 3.6M
2025-04-25 41.30 42.09 40.56 41.09 4.4M
2025-04-24 42.30 42.30 40.90 40.92 5.9M
2025-04-23 41.73 42.50 41.57 42.27 6.0M
2025-04-22 41.37 42.85 40.89 41.95 7.9M
2025-04-21 41.00 41.57 40.74 41.52 3.7M
2025-04-18 41.80 41.90 40.70 40.92 4.5M
2025-04-17 41.15 42.80 41.08 41.60 8.0M
2025-04-16 41.82 42.25 40.81 41.41 4.4M
2025-04-15 42.31 42.49 41.61 41.86 4.5M
2025-04-14 42.81 42.98 41.96 42.49 7.5M
2025-04-11 40.86 42.77 40.56 41.96 11.3M
2025-04-10 41.50 42.37 40.90 40.90 9.1M
2025-04-09 38.49 40.91 36.19 40.60 12.1M
2025-04-08 38.98 40.40 38.01 39.07 10.0M
2025-04-07 41.00 43.60 36.06 38.21 13.8M
2025-04-03 43.87 44.68 42.80 43.72 5.8M
2025-04-02 44.95 46.00 44.00 44.32 6.2M
2025-04-01 44.22 45.66 43.91 45.10 9.5M
2025-03-31 43.88 45.49 43.71 44.35 8.8M
2025-03-28 46.10 46.65 44.48 44.52 12.4M
2025-03-27 42.60 45.99 42.60 45.42 17.2M
2025-03-26 43.06 43.64 42.80 42.87 3.2M
2025-03-25 43.26 43.77 42.55 43.39 4.5M
2025-03-24 43.28 43.59 42.00 43.00 4.3M
2025-03-21 43.90 44.25 43.03 43.06 4.0M
2025-03-20 44.22 44.49 43.80 43.89 3.1M
2025-03-19 44.67 44.99 44.09 44.28 3.3M
2025-03-18 45.00 45.37 44.72 44.80 3.7M
2025-03-17 44.68 45.09 44.21 44.78 4.4M
2025-03-14 43.40 44.49 43.26 44.42 5.9M
2025-03-13 45.09 45.22 43.10 43.48 9.0M
2025-03-12 46.20 46.41 44.81 45.08 12.6M
2025-03-11 46.71 47.28 46.29 46.89 7.0M
2025-03-10 47.55 48.72 47.51 47.73 8.6M
2025-03-07 47.88 48.19 47.15 47.46 8.6M
2025-03-06 48.23 48.70 47.81 48.28 11.5M
2025-03-05 46.90 50.41 46.63 48.03 15.0M
2025-03-04 45.00 46.95 44.80 46.58 7.9M
2025-03-03 45.15 46.88 44.70 45.66 9.5M
2025-02-28 48.01 48.30 44.77 44.88 11.1M
2025-02-27 49.53 49.63 47.70 48.37 10.2M
2025-02-26 49.30 49.65 48.68 49.35 12.2M
2025-02-25 47.38 50.98 47.35 49.15 19.6M
2025-02-24 48.70 49.18 47.70 48.31 11.9M
2025-02-21 47.29 48.60 46.58 48.47 15.4M
2025-02-20 47.60 47.80 46.75 47.30 9.0M
2025-02-19 45.88 47.87 45.72 47.80 13.0M
2025-02-18 46.51 47.41 45.87 46.03 9.8M
2025-02-17 46.23 47.47 46.18 46.70 7.0M
2025-02-14 46.96 47.20 46.18 46.39 8.2M
2025-02-13 48.16 48.50 46.96 46.96 10.9M
2025-02-12 46.63 48.88 46.50 48.70 15.3M
2025-02-11 47.47 47.47 46.35 46.63 7.0M
2025-02-10 46.82 47.53 46.56 47.48 10.3M
2025-02-07 46.61 47.88 46.34 47.00 13.6M
2025-02-06 44.61 46.99 44.34 46.95 12.3M
2025-02-05 44.83 45.49 44.50 44.85 6.7M
2025-01-27 45.93 46.13 44.07 44.10 7.3M
2025-01-24 44.88 45.98 44.76 45.94 8.0M
2025-01-23 45.73 46.44 44.88 44.88 9.6M
2025-01-22 45.15 45.69 44.87 45.05 6.6M
2025-01-21 45.60 45.77 44.80 45.51 8.1M
2025-01-20 45.29 45.50 44.65 44.90 6.8M
2025-01-17 44.14 45.66 43.66 44.98 9.8M
2025-01-16 45.01 45.52 43.90 44.32 7.3M
2025-01-15 45.10 45.38 44.29 44.53 7.4M
2025-01-14 43.66 45.40 42.87 45.36 11.8M
2025-01-13 41.75 43.89 41.50 43.45 8.1M
2025-01-10 43.32 44.40 42.17 42.17 7.5M
2025-01-09 42.40 44.20 42.39 43.33 8.0M
2025-01-08 42.44 43.30 40.97 42.70 7.4M
2025-01-07 42.00 42.95 41.62 42.86 6.3M
2025-01-06 41.94 42.46 41.17 41.65 5.5M
2025-01-03 43.80 43.89 41.90 41.95 7.3M
2025-01-02 45.13 45.18 42.45 43.28 9.0M