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
2022-12-30 15.88 15.96 15.61 15.64 1.0M
2022-12-29 15.56 15.94 15.56 15.68 1.0M
2022-12-28 16.04 16.04 15.61 15.69 1.2M
2022-12-27 15.99 16.14 15.77 16.05 1.7M
2022-12-26 15.64 16.09 15.62 15.99 1.3M
2022-12-23 15.61 15.75 15.32 15.64 1.3M
2022-12-22 16.05 16.24 15.61 15.67 1.1M
2022-12-21 16.36 16.37 15.80 15.90 1.7M
2022-12-20 16.21 16.61 16.20 16.31 1.5M
2022-12-19 16.64 16.80 16.22 16.30 2.3M
2022-12-16 17.05 17.19 16.76 16.82 2.9M
2022-12-15 16.59 17.59 16.47 17.27 5.1M
2022-12-14 17.05 17.33 16.79 16.85 4.7M
2022-12-13 16.93 16.93 16.27 16.46 3.1M
2022-12-12 16.85 17.16 16.56 16.93 2.6M
2022-12-09 17.04 17.20 16.82 16.85 2.4M
2022-12-08 17.24 17.30 16.92 16.92 2.5M
2022-12-07 17.46 17.65 17.08 17.27 3.2M
2022-12-06 17.42 17.80 17.35 17.63 3.7M
2022-12-05 17.36 17.54 17.20 17.47 2.7M
2022-12-02 17.13 17.50 17.11 17.29 2.7M
2022-12-01 17.17 17.57 17.14 17.19 3.1M
2022-11-30 17.27 17.27 16.91 17.01 2.6M
2022-11-29 16.82 17.25 16.82 17.14 2.5M
2022-11-28 16.92 17.00 16.67 16.89 2.0M
2022-11-25 17.76 17.76 16.88 16.91 3.4M
2022-11-24 17.30 17.79 17.27 17.49 4.2M
2022-11-23 17.64 17.81 16.80 17.44 5.6M
2022-11-22 18.18 18.52 17.72 17.79 5.1M
2022-11-21 18.61 18.73 17.89 18.12 7.1M
2022-11-18 19.36 20.46 18.78 18.78 12.1M
2022-11-17 18.82 19.60 18.71 19.60 10.6M
2022-11-16 19.19 19.46 18.66 18.96 7.7M
2022-11-15 18.18 19.43 17.89 19.25 12.5M
2022-11-14 17.96 18.33 17.73 18.02 4.0M
2022-11-11 18.21 18.40 17.96 18.02 5.2M
2022-11-10 18.01 18.33 17.71 17.91 4.1M
2022-11-09 18.30 18.33 17.88 18.27 3.8M
2022-11-08 18.58 18.85 18.18 18.21 4.8M
2022-11-07 18.48 18.82 18.20 18.55 6.4M
2022-11-04 18.86 18.86 18.36 18.71 10.3M
2022-11-03 18.23 19.55 18.11 19.08 12.9M
2022-11-02 18.18 18.94 18.17 18.36 9.8M
2022-11-01 18.77 19.14 17.90 18.55 11.7M
2022-10-31 18.79 19.58 18.19 19.09 11.7M
2022-10-28 18.49 20.24 18.24 19.05 16.1M
2022-10-27 17.86 19.00 17.84 18.68 12.8M
2022-10-26 17.42 19.02 17.03 18.32 12.9M
2022-10-25 16.80 18.26 16.80 17.90 13.7M
2022-10-24 15.87 18.37 15.85 17.32 13.1M
2022-10-21 15.95 16.05 15.57 15.71 3.1M
2022-10-20 15.45 16.52 15.11 16.08 5.3M
2022-10-19 15.59 15.64 15.30 15.30 1.3M
2022-10-18 15.63 15.67 15.33 15.49 1.7M
2022-10-17 15.45 15.67 15.30 15.63 2.7M
2022-10-14 15.05 15.42 15.05 15.30 2.2M
2022-10-13 14.74 15.30 14.68 15.02 2.2M
2022-10-12 14.35 14.88 14.18 14.85 2.2M
2022-10-11 14.45 14.45 14.12 14.29 1.3M
2022-10-10 14.96 14.98 14.21 14.30 2.3M
2022-09-30 15.56 15.56 14.80 14.83 1.8M
2022-09-29 15.55 15.82 15.25 15.32 1.8M
2022-09-28 16.14 16.14 15.49 15.52 1.8M
2022-09-27 15.63 16.17 15.49 16.15 2.2M
2022-09-26 15.73 15.89 15.49 15.63 2.0M
2022-09-23 16.58 16.65 15.84 15.89 2.2M
2022-09-22 16.83 17.08 16.61 16.63 1.9M
2022-09-21 16.63 17.02 16.37 16.92 1.9M
2022-09-20 16.70 16.96 16.70 16.78 1.7M
2022-09-19 17.06 17.17 16.55 16.74 2.0M
2022-09-16 16.97 17.10 16.73 16.77 1.9M
2022-09-15 17.77 17.82 16.70 16.96 3.6M
2022-09-14 17.65 17.90 17.55 17.70 2.5M
2022-09-13 17.95 18.36 17.91 18.02 2.8M
2022-09-09 18.23 18.31 17.71 17.92 3.5M
2022-09-08 19.17 19.26 18.22 18.24 7.4M
2022-09-07 19.40 19.79 19.34 19.55 3.9M
2022-09-06 19.46 19.54 19.07 19.32 2.5M
2022-09-05 19.06 19.67 18.85 19.39 3.0M
2022-09-02 18.89 19.31 18.79 19.17 2.2M
2022-09-01 18.79 19.11 18.79 18.89 2.0M
2022-08-31 19.04 19.09 18.60 18.73 1.9M
2022-08-30 18.84 19.23 18.83 19.09 2.2M
2022-08-29 18.64 19.09 18.48 18.95 1.9M
2022-08-26 19.39 19.49 18.94 18.96 2.7M
2022-08-25 19.70 19.83 18.96 19.17 3.8M
2022-08-24 20.41 20.46 19.44 19.47 6.3M
2022-08-23 20.61 20.83 20.32 20.41 4.7M
2022-08-22 20.61 21.21 20.46 20.72 5.2M
2022-08-19 21.89 22.25 20.83 21.02 10.6M
2022-08-18 21.34 22.47 21.07 22.12 13.4M
2022-08-17 21.46 21.77 20.96 21.67 7.8M
2022-08-16 21.25 21.61 20.86 21.45 6.0M
2022-08-15 21.30 21.71 21.08 21.25 5.3M
2022-08-12 21.81 22.06 21.14 21.17 8.5M
2022-08-11 21.61 22.35 21.61 21.95 10.7M
2022-08-10 21.05 22.52 20.92 21.82 15.4M
2022-08-09 21.23 21.62 20.60 21.53 17.5M
2022-08-08 22.67 22.67 21.67 22.39 14.2M
2022-08-05 22.02 23.72 22.02 23.07 19.5M
2022-08-04 22.58 23.21 22.02 22.39 17.0M
2022-08-03 20.68 24.39 20.67 22.52 24.4M
2022-08-02 20.61 21.40 20.23 21.04 17.4M
2022-08-01 19.49 20.89 19.32 20.74 12.3M
2022-07-29 19.83 19.93 19.37 19.49 3.9M
2022-07-28 19.30 20.28 19.30 19.83 6.7M
2022-07-27 19.19 19.55 19.03 19.24 2.0M
2022-07-26 19.26 19.26 18.85 19.21 1.9M
2022-07-25 19.31 19.58 19.12 19.13 1.9M
2022-07-22 19.84 19.84 19.11 19.27 3.2M
2022-07-21 19.49 20.06 19.49 19.68 4.6M
2022-07-20 19.67 19.88 19.55 19.58 3.3M
2022-07-19 19.06 20.08 18.98 19.67 4.8M
2022-07-18 18.73 19.21 18.72 19.12 2.5M
2022-07-15 18.94 19.17 18.69 18.87 2.9M
2022-07-14 18.94 19.22 18.64 18.95 2.5M
2022-07-13 18.85 18.92 18.61 18.81 2.1M
2022-07-12 19.28 19.55 18.58 18.59 4.0M
2022-07-11 19.70 19.86 19.22 19.40 4.1M
2022-07-08 20.32 20.40 19.90 19.91 3.4M
2022-07-07 20.17 20.80 19.89 20.09 4.2M
2022-07-06 19.99 20.81 19.86 20.18 5.5M
2022-07-05 20.27 20.37 19.74 19.99 4.2M
2022-07-04 20.46 20.47 19.85 20.19 5.5M
2022-07-01 20.88 21.36 20.47 20.77 6.5M
2022-06-30 20.97 21.59 20.85 21.14 9.0M
2022-06-29 21.00 21.96 20.91 20.92 12.2M
2022-06-28 20.23 21.96 19.99 21.27 12.3M
2022-06-27 20.22 20.50 19.92 20.45 6.4M
2022-06-24 19.81 20.56 19.63 20.10 6.9M
2022-06-23 19.43 19.92 19.41 19.77 4.1M
2022-06-22 20.08 20.22 19.47 19.55 7.4M
2022-06-21 20.07 21.17 19.71 20.59 11.1M
2022-06-20 19.82 20.10 19.64 19.98 5.2M
2022-06-17 19.95 20.29 19.55 19.83 7.6M
2022-06-16 19.55 20.61 19.18 19.85 10.8M
2022-06-15 18.91 19.68 18.91 19.19 6.8M
2022-06-14 19.06 19.13 18.33 19.02 4.2M
2022-06-13 18.55 19.19 18.53 19.14 5.0M
2022-06-10 18.24 18.85 18.24 18.74 3.9M
2022-06-09 18.66 18.66 18.13 18.38 3.3M
2022-06-08 18.69 18.99 18.26 18.73 4.6M
2022-06-07 19.15 19.28 18.60 18.78 4.5M
2022-06-06 18.75 19.42 18.73 19.13 7.6M
2022-06-02 17.81 18.74 17.78 18.73 7.2M
2022-06-01 18.31 18.31 17.82 17.99 3.7M
2022-05-31 17.76 18.10 17.29 18.09 4.5M
2022-05-30 17.85 17.89 17.49 17.76 2.9M
2022-05-27 18.12 18.33 17.53 17.67 4.3M
2022-05-26 18.46 18.46 17.63 18.04 3.9M
2022-05-25 18.17 18.40 17.98 18.25 3.9M
2022-05-24 19.49 19.49 18.02 18.04 7.0M
2022-05-23 19.16 19.52 19.11 19.39 6.0M
2022-05-20 19.05 19.48 18.78 19.39 8.5M
2022-05-19 18.16 19.17 17.91 18.95 7.0M
2022-05-18 18.44 18.91 18.26 18.42 4.9M
2022-05-17 18.09 18.53 18.09 18.53 4.8M
2022-05-16 18.35 19.01 17.96 18.17 4.6M
2022-05-13 18.73 18.84 18.26 18.33 4.8M
2022-05-12 18.49 19.17 18.35 18.71 6.5M
2022-05-11 18.46 19.56 18.31 18.80 8.9M
2022-05-10 17.64 18.73 17.48 18.47 6.1M
2022-05-09 18.12 18.45 17.80 17.93 3.6M
2022-05-06 17.49 18.51 17.34 18.13 4.2M
2022-05-05 18.46 18.77 18.11 18.29 5.7M
2022-04-29 20.83 22.28 20.83 21.91 6.8M
2022-04-28 21.49 21.70 20.51 20.52 6.2M
2022-04-27 20.99 22.52 19.84 22.52 7.9M
2022-04-26 21.65 22.52 21.49 21.75 5.4M
2022-04-25 21.50 22.65 21.50 21.60 5.1M
2022-04-22 24.55 24.79 22.69 22.88 7.0M
2022-04-21 24.63 25.70 24.39 24.98 5.7M
2022-04-20 25.70 26.17 24.85 24.98 5.9M
2022-04-19 26.03 26.22 25.10 25.39 5.4M
2022-04-18 24.38 26.07 24.31 25.99 6.5M
2022-04-15 26.92 26.97 24.93 25.16 10.7M
2022-04-14 28.35 29.50 27.44 28.16 13.1M
2022-04-13 28.00 28.32 27.11 27.52 9.6M
2022-04-12 26.12 29.10 26.12 28.32 13.7M
2022-04-11 25.21 27.60 25.05 26.71 11.4M
2022-04-08 24.74 28.46 24.17 26.01 10.8M
2022-04-07 24.55 25.19 24.08 24.22 5.3M
2022-04-06 27.11 27.13 24.33 24.50 9.4M
2022-04-01 26.45 27.15 25.87 26.91 5.9M
2022-03-31 26.50 27.07 26.36 26.66 5.4M
2022-03-30 25.97 27.17 25.97 26.79 6.6M
2022-03-29 26.60 27.07 25.88 26.22 5.3M
2022-03-28 27.17 27.83 26.40 26.74 6.8M
2022-03-25 28.22 28.79 27.51 27.55 7.5M
2022-03-24 28.93 29.01 27.95 28.37 9.5M
2022-03-23 28.70 29.64 28.13 29.59 14.4M
2022-03-22 28.84 29.09 28.26 28.39 11.0M
2022-03-21 28.21 30.33 27.71 29.59 19.2M
2022-03-18 28.10 31.60 28.00 29.06 27.9M
2022-03-17 23.14 27.11 23.14 27.11 10.2M
2022-03-16 22.14 22.69 21.50 22.59 2.8M
2022-03-15 22.79 23.10 21.57 21.57 2.6M
2022-03-14 26.17 26.17 25.08 25.08 1.4M
2022-03-11 25.55 26.35 25.18 26.16 2.2M
2022-03-10 26.54 27.10 26.09 26.09 2.7M
2022-03-09 26.52 27.23 25.06 26.22 3.3M
2022-03-08 26.30 28.72 25.33 26.93 4.5M
2022-03-07 27.61 27.82 26.86 27.03 1.6M
2022-03-04 27.76 28.70 27.40 27.82 1.8M
2022-03-03 28.65 29.00 28.03 28.06 1.5M
2022-03-02 28.21 28.52 28.01 28.39 1.2M
2022-03-01 28.82 28.82 28.29 28.46 1.3M
2022-02-28 28.73 29.15 28.36 28.53 2.0M
2022-02-25 30.00 30.00 28.76 28.96 2.6M
2022-02-24 29.39 29.91 28.26 28.87 5.0M
2022-02-23 28.46 30.43 28.18 29.77 6.3M
2022-02-22 28.02 28.41 27.57 28.10 1.7M
2022-02-21 27.84 28.44 27.74 28.26 1.4M
2022-02-18 27.62 27.88 27.49 27.84 0.9M
2022-02-17 27.90 28.29 27.61 27.95 1.7M
2022-02-16 28.03 28.13 27.76 27.90 1.4M
2022-02-15 27.17 28.06 27.17 27.87 2.0M
2022-02-14 26.93 27.73 26.73 27.36 1.2M
2022-02-11 27.88 27.88 26.99 27.08 1.2M
2022-02-10 27.96 28.06 27.46 27.74 1.3M
2022-02-09 27.63 28.11 27.36 27.94 1.5M
2022-02-08 27.46 27.57 26.82 27.57 1.5M
2022-02-07 27.18 27.79 27.15 27.42 1.4M
2022-01-28 26.50 27.16 26.44 26.78 1.5M
2022-01-27 27.72 27.82 26.36 26.37 1.7M
2022-01-26 27.32 28.00 27.06 27.59 1.5M
2022-01-25 28.53 28.53 27.16 27.18 2.0M
2022-01-24 28.34 28.70 28.09 28.55 1.1M
2022-01-21 28.72 29.07 28.30 28.33 1.3M
2022-01-20 30.27 30.37 28.68 28.76 2.8M
2022-01-19 30.97 30.98 30.18 30.27 1.6M
2022-01-18 31.09 31.69 30.92 31.06 2.1M
2022-01-17 30.36 31.31 30.36 31.20 1.8M
2022-01-14 30.53 31.21 30.22 30.46 1.5M
2022-01-13 31.36 31.50 30.51 30.53 1.6M
2022-01-12 30.90 31.43 30.90 31.35 1.2M
2022-01-11 31.17 31.59 30.66 30.90 1.6M
2022-01-10 31.70 31.76 29.82 31.17 2.0M
2022-01-07 32.08 32.38 31.65 31.66 1.5M
2022-01-06 31.81 32.42 31.65 31.99 1.6M
2022-01-05 32.63 32.68 31.74 31.86 1.8M
2022-01-04 32.51 32.93 32.10 32.59 1.9M