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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 32.30 32.58 32.00 32.50 1.5M
2021-12-30 32.46 32.69 32.29 32.36 1.6M
2021-12-29 32.09 32.62 32.09 32.46 1.4M
2021-12-28 31.90 32.55 31.73 32.39 1.7M
2021-12-27 31.91 32.07 31.64 31.73 1.6M
2021-12-24 33.34 33.53 31.88 31.92 3.1M
2021-12-23 33.69 33.76 33.34 33.34 1.9M
2021-12-22 33.92 34.10 33.63 33.70 2.1M
2021-12-21 33.91 34.16 33.50 33.92 1.6M
2021-12-20 33.36 33.96 33.36 33.76 2.0M
2021-12-17 34.62 34.62 33.64 33.68 3.7M
2021-12-16 34.73 34.96 34.27 34.49 2.3M
2021-12-15 34.91 35.35 34.21 34.27 3.8M
2021-12-14 35.12 35.33 34.73 35.11 2.4M
2021-12-13 35.09 35.42 34.80 35.06 2.5M
2021-12-10 34.77 35.09 34.64 35.04 2.3M
2021-12-09 34.84 35.23 34.09 35.00 3.7M
2021-12-08 34.64 35.19 34.46 34.74 4.2M
2021-12-07 36.98 37.24 34.19 34.34 7.4M
2021-12-06 38.26 38.36 36.81 36.96 4.8M
2021-12-03 36.91 37.84 36.74 37.77 5.3M
2021-12-02 37.27 38.18 36.76 36.98 5.6M
2021-12-01 36.46 37.87 36.18 37.69 6.9M
2021-11-30 37.27 37.53 35.96 36.52 4.6M
2021-11-29 35.94 37.17 35.72 36.91 3.7M
2021-11-26 37.16 37.46 36.37 36.53 4.2M
2021-11-25 36.72 38.31 36.41 37.16 7.0M
2021-11-24 37.38 37.87 36.48 36.72 6.6M
2021-11-23 38.05 38.48 37.39 37.46 8.0M
2021-11-22 35.55 38.18 35.50 38.18 11.9M
2021-11-19 35.51 36.00 35.47 35.86 2.7M
2021-11-18 35.99 36.25 35.46 35.46 3.7M
2021-11-17 35.72 36.36 35.56 36.29 3.3M
2021-11-16 36.75 37.05 35.58 35.69 5.0M
2021-11-15 37.57 37.91 36.89 36.94 4.8M
2021-11-12 37.00 37.98 36.83 37.67 8.1M
2021-11-11 35.94 38.18 35.53 37.42 10.7M
2021-11-10 35.29 36.23 35.27 36.05 5.0M
2021-11-09 34.39 35.86 34.06 35.63 5.6M
2021-11-08 35.06 35.06 33.79 34.46 4.1M
2021-11-05 35.86 36.25 35.29 35.36 4.1M
2021-11-04 35.16 36.15 34.96 35.61 4.8M
2021-11-03 35.17 35.91 34.66 34.88 3.4M
2021-11-02 35.38 36.64 35.06 35.09 5.5M
2021-11-01 34.76 35.35 34.54 35.27 3.3M
2021-10-29 34.55 35.41 34.50 34.76 3.2M
2021-10-28 36.36 37.14 34.44 34.46 5.0M
2021-10-27 36.55 37.23 35.89 36.32 5.0M
2021-10-26 35.90 37.37 35.64 36.80 6.6M
2021-10-25 35.98 36.12 35.09 36.07 5.2M
2021-10-22 34.36 37.73 34.36 36.17 9.4M
2021-10-21 35.70 35.80 34.37 34.37 3.7M
2021-10-20 35.07 36.23 35.03 35.78 4.2M
2021-10-19 35.16 35.60 34.84 35.36 2.5M
2021-10-18 34.89 35.36 34.68 35.09 2.4M
2021-10-15 35.00 35.76 34.56 35.16 4.6M
2021-10-14 34.27 34.77 33.87 34.64 2.2M
2021-10-13 34.06 34.47 33.48 34.47 2.1M
2021-10-12 34.89 35.16 33.30 33.98 2.6M
2021-10-11 34.56 35.10 34.14 34.82 2.1M
2021-10-08 34.44 35.44 34.32 34.53 2.7M
2021-09-30 33.64 34.18 33.64 33.89 2.2M
2021-09-29 34.21 34.73 33.26 33.44 3.5M
2021-09-28 34.30 35.50 34.09 34.59 3.9M
2021-09-27 35.58 36.52 33.26 33.82 4.9M
2021-09-24 36.66 36.85 35.55 35.57 3.9M
2021-09-23 36.56 37.89 36.16 36.84 6.2M
2021-09-22 35.51 37.28 35.26 36.56 4.5M
2021-09-17 35.90 36.61 35.10 35.76 4.8M
2021-09-16 37.89 37.89 35.22 35.25 5.5M
2021-09-15 37.53 37.86 36.36 37.13 5.2M
2021-09-14 39.04 40.14 37.27 37.37 8.3M
2021-09-13 39.47 41.06 38.75 39.02 9.5M
2021-09-10 39.11 42.06 38.96 39.93 14.4M
2021-09-09 39.35 39.81 38.49 39.20 8.9M
2021-09-08 37.13 41.49 36.96 40.46 14.5M
2021-09-07 37.87 38.51 36.93 37.27 7.2M
2021-09-06 36.35 39.26 35.93 37.87 11.8M
2021-09-03 34.27 38.02 34.09 37.18 13.8M
2021-09-02 34.82 34.99 33.96 34.06 5.0M
2021-09-01 36.00 36.06 33.88 34.78 6.1M
2021-08-31 36.91 37.00 34.70 35.64 8.0M
2021-08-30 37.26 38.74 36.77 37.05 7.0M
2021-08-27 38.80 39.31 37.76 38.17 7.0M
2021-08-26 40.50 40.89 39.08 39.09 6.5M
2021-08-25 41.43 42.13 40.01 40.46 8.5M
2021-08-24 42.73 44.14 41.82 42.25 11.8M
2021-08-23 40.32 41.82 40.20 41.82 7.6M
2021-08-20 39.40 40.91 39.39 40.58 6.7M
2021-08-19 39.33 40.89 38.93 39.82 7.3M
2021-08-18 40.00 41.06 39.05 39.46 7.7M
2021-08-17 42.86 43.14 40.00 40.46 10.0M
2021-08-16 42.80 44.40 42.36 42.89 7.3M
2021-08-13 44.44 44.66 43.27 43.32 9.1M
2021-08-12 43.69 46.19 43.69 45.36 12.5M
2021-08-11 44.36 44.86 43.46 44.20 8.8M
2021-08-10 44.41 45.82 43.01 45.17 13.2M
2021-08-09 43.18 44.86 41.91 44.77 11.8M
2021-08-06 45.54 46.07 43.91 44.31 13.1M
2021-08-05 45.27 45.78 43.76 45.06 13.0M
2021-08-04 46.35 47.75 44.99 46.78 18.2M
2021-08-03 51.71 51.72 45.46 46.36 24.1M
2021-08-02 50.00 53.43 49.24 51.82 27.2M
2021-07-30 50.27 54.50 48.71 53.91 38.1M
2021-07-29 40.00 47.24 39.12 47.24 27.6M
2021-07-28 37.29 41.05 34.89 39.36 18.6M
2021-07-27 37.63 41.32 37.16 38.45 23.2M
2021-07-26 38.27 39.50 36.74 38.81 11.2M
2021-07-23 39.36 39.88 37.79 38.02 13.2M
2021-07-22 36.45 40.64 35.99 39.75 19.7M
2021-07-21 35.46 37.72 35.13 36.42 9.9M
2021-07-20 34.53 35.44 33.99 35.44 5.0M
2021-07-19 34.46 35.18 33.69 34.91 4.4M
2021-07-16 35.06 35.62 34.53 34.55 5.5M
2021-07-15 35.04 35.60 33.98 34.79 6.4M
2021-07-14 36.37 37.16 35.20 35.30 7.3M
2021-07-13 38.36 38.53 36.41 36.66 11.0M
2021-07-12 38.17 39.18 37.51 38.90 10.3M
2021-07-09 38.18 38.68 37.10 38.16 11.1M
2021-07-08 38.45 40.96 38.14 39.02 16.5M
2021-07-07 37.05 38.90 36.75 38.45 10.2M
2021-07-06 38.78 39.36 36.70 37.88 13.2M
2021-07-05 39.04 39.48 37.62 39.37 16.6M
2021-07-02 35.46 39.86 35.11 38.51 22.2M
2021-07-01 34.54 37.62 33.34 36.36 19.1M
2021-06-30 35.03 36.78 34.86 35.07 11.4M
2021-06-29 35.45 35.59 34.21 35.04 5.5M
2021-06-28 34.73 35.98 34.60 35.43 7.6M
2021-06-25 34.32 35.30 33.68 35.00 7.9M
2021-06-24 35.27 35.91 34.17 34.62 9.0M
2021-06-23 34.68 37.63 34.56 35.99 15.2M
2021-06-22 35.71 35.96 34.26 34.44 9.0M
2021-06-21 35.23 36.25 35.03 35.83 10.2M
2021-06-18 35.35 35.91 34.62 35.51 11.8M
2021-06-17 32.44 35.91 32.32 35.35 15.1M
2021-06-16 32.66 34.36 32.59 32.66 6.5M
2021-06-15 33.21 34.09 32.37 32.40 6.5M
2021-06-11 34.54 34.55 33.22 33.38 7.3M
2021-06-10 33.64 35.05 33.51 34.78 10.0M
2021-06-09 33.18 34.39 32.55 34.30 9.2M
2021-06-08 33.88 34.82 32.75 33.16 9.7M
2021-06-07 35.17 36.36 33.86 33.88 12.7M
2021-06-04 32.81 34.08 32.27 33.18 11.6M
2021-06-03 33.33 34.26 32.73 32.82 9.4M
2021-06-02 32.73 35.90 32.00 33.62 15.6M
2021-06-01 30.91 33.77 30.02 33.18 14.1M
2021-05-31 29.33 31.79 29.33 30.86 11.8M
2021-05-28 30.00 30.05 28.98 29.32 11.0M
2021-05-27 27.27 31.39 27.15 30.43 16.6M
2021-05-26 26.97 27.09 26.63 26.86 2.9M
2021-05-25 26.42 26.82 26.14 26.77 3.5M
2021-05-24 25.76 26.52 25.61 26.36 2.2M
2021-05-21 26.07 26.38 25.69 25.83 1.5M
2021-05-20 26.73 26.73 25.90 26.07 2.6M
2021-05-19 26.51 26.65 25.97 26.34 2.6M
2021-05-18 26.52 26.63 26.21 26.36 2.8M
2021-05-17 25.86 27.88 25.86 26.82 5.0M
2021-05-14 26.11 26.11 25.36 25.83 2.1M
2021-05-13 26.06 26.50 25.39 25.58 2.8M
2021-05-12 25.67 26.36 25.38 26.17 3.1M
2021-05-11 24.99 25.46 24.70 25.45 2.1M
2021-05-10 27.04 27.09 24.98 25.19 4.2M
2021-05-07 27.42 27.65 26.73 26.84 2.0M
2021-05-06 26.89 27.46 26.76 27.27 2.2M
2021-04-30 27.55 27.88 26.51 26.78 3.4M
2021-04-29 27.13 28.17 27.13 27.62 2.5M
2021-04-28 27.05 27.78 27.03 27.41 2.4M
2021-04-27 28.44 28.58 27.46 27.73 2.7M
2021-04-26 27.80 28.49 27.67 27.99 3.0M
2021-04-23 28.03 28.14 27.58 27.65 2.6M
2021-04-22 28.33 28.58 27.99 28.07 2.5M
2021-04-21 27.96 28.23 27.65 28.21 1.8M
2021-04-20 28.61 28.76 27.88 28.10 2.6M
2021-04-19 28.03 28.86 27.75 28.58 3.3M
2021-04-16 27.61 27.96 27.42 27.93 1.8M
2021-04-15 27.99 27.99 27.39 27.61 1.7M
2021-04-14 27.79 28.17 27.58 28.14 1.6M
2021-04-13 27.50 27.95 27.50 27.79 1.5M
2021-04-12 28.42 28.74 27.42 27.61 2.7M
2021-04-09 28.96 28.96 28.26 28.41 2.3M
2021-04-08 29.70 29.75 28.80 28.80 3.9M
2021-04-07 29.39 29.82 29.10 29.76 3.6M
2021-04-06 30.39 30.42 29.39 29.61 4.1M
2021-04-02 28.98 30.05 28.75 29.67 5.9M
2021-04-01 28.64 29.02 28.27 28.79 2.9M
2021-03-31 29.18 29.46 28.19 28.41 3.8M
2021-03-30 29.96 29.98 28.94 29.17 5.6M
2021-03-29 30.08 30.89 29.80 30.25 5.9M
2021-03-26 29.70 30.45 28.79 29.95 5.8M
2021-03-25 29.27 30.26 28.67 29.66 5.9M
2021-03-24 29.04 29.67 28.56 29.08 6.2M
2021-03-23 28.82 31.82 28.82 29.99 12.1M
2021-03-22 27.39 27.77 27.21 27.67 2.5M
2021-03-19 27.46 27.93 27.14 27.38 2.6M
2021-03-18 28.07 28.20 27.57 27.67 2.8M
2021-03-17 27.66 28.26 27.36 28.10 2.9M
2021-03-16 27.58 28.11 27.14 27.69 3.5M
2021-03-15 28.71 28.78 27.32 27.39 4.5M
2021-03-12 30.80 31.02 28.66 28.82 7.2M
2021-03-11 30.69 32.19 28.55 31.32 8.5M
2021-03-10 32.42 32.46 30.76 31.17 4.9M
2021-03-09 31.02 32.23 30.50 31.40 5.5M
2021-03-08 32.20 32.71 31.11 31.24 5.8M
2021-03-05 30.61 32.89 30.41 32.53 6.9M
2021-03-04 31.38 32.92 31.15 31.36 7.1M
2021-03-03 31.14 31.72 30.76 31.28 4.5M
2021-03-02 32.58 32.99 31.29 31.42 5.5M
2021-03-01 31.36 32.86 31.35 32.53 6.5M
2021-02-26 31.82 33.14 30.91 31.01 7.1M
2021-02-25 33.89 34.83 32.80 32.96 10.8M
2021-02-24 31.42 34.53 31.20 33.99 13.5M
2021-02-23 31.36 32.71 30.45 32.06 8.3M
2021-02-22 31.80 33.08 31.31 31.80 11.2M
2021-02-19 28.41 31.82 28.18 30.96 9.9M
2021-02-18 28.33 29.24 28.09 28.49 5.3M
2021-02-10 27.66 27.73 27.05 27.47 3.2M
2021-02-09 26.41 28.17 26.13 27.65 5.6M
2021-02-08 27.27 27.57 26.09 26.32 4.7M
2021-02-05 28.31 29.77 27.73 27.83 6.4M
2021-02-04 27.03 27.61 26.23 27.28 3.9M
2021-02-03 28.54 28.56 26.90 27.03 4.5M
2021-02-02 28.49 28.92 28.18 28.39 2.6M
2021-02-01 28.20 29.07 28.20 28.71 2.2M
2021-01-29 29.47 29.47 27.93 28.37 3.7M
2021-01-28 29.50 30.53 29.04 29.05 3.7M
2021-01-27 29.80 30.74 29.45 30.03 3.7M
2021-01-26 31.82 31.96 30.11 30.11 4.4M
2021-01-25 30.75 31.96 30.61 30.89 4.2M
2021-01-22 32.27 32.57 31.25 31.36 5.6M
2021-01-21 31.21 32.94 30.00 32.77 7.8M
2021-01-20 32.96 34.39 31.88 32.11 9.1M
2021-01-19 31.54 32.58 31.15 32.30 7.1M
2021-01-18 31.48 32.41 30.64 31.71 6.2M
2021-01-15 31.18 31.96 30.70 31.00 7.6M
2021-01-14 30.21 33.33 30.21 32.12 13.1M
2021-01-13 30.24 30.53 29.25 29.54 4.8M
2021-01-12 29.79 30.91 29.46 30.40 5.8M
2021-01-11 30.33 31.71 28.81 30.27 11.7M
2021-01-08 33.56 34.98 32.89 33.61 4.4M
2021-01-07 35.23 35.23 33.11 34.09 6.1M
2021-01-06 37.11 37.32 35.04 35.17 5.6M
2021-01-05 36.29 37.27 35.73 37.17 6.4M
2021-01-04 35.98 36.49 35.64 36.36 4.3M