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
2023-12-29 32.40 32.95 32.26 32.72 6.2M
2023-12-28 31.57 32.71 31.42 32.40 7.7M
2023-12-27 31.13 32.13 30.98 31.78 6.5M
2023-12-26 31.65 31.83 30.84 31.13 4.9M
2023-12-25 32.09 32.46 31.67 31.82 4.0M
2023-12-22 32.58 32.66 31.78 31.93 7.8M
2023-12-21 34.17 34.58 31.50 32.75 12.5M
2023-12-20 35.50 35.79 34.73 34.90 7.5M
2023-12-19 34.25 35.44 34.25 35.24 6.2M
2023-12-18 34.69 34.99 34.17 34.31 4.2M
2023-12-15 35.52 35.75 34.83 35.02 4.7M
2023-12-14 36.17 36.42 35.52 35.52 7.0M
2023-12-13 36.40 37.21 35.88 36.14 10.7M
2023-12-12 36.58 38.33 36.58 36.92 20.4M
2023-12-11 34.59 35.71 34.30 35.70 7.2M
2023-12-08 34.21 35.15 34.18 34.92 8.0M
2023-12-07 34.21 34.58 34.01 34.19 5.1M
2023-12-06 34.30 34.97 34.22 34.39 4.9M
2023-12-05 35.75 35.96 34.54 34.54 6.7M
2023-12-04 35.60 36.28 35.60 35.75 5.5M
2023-12-01 35.32 35.79 34.92 35.77 6.4M
2023-11-30 36.68 36.73 34.51 35.17 10.6M
2023-11-29 36.67 37.40 36.57 36.73 7.6M
2023-11-28 36.37 36.92 36.24 36.65 6.7M
2023-11-27 35.75 37.08 35.50 36.88 9.9M
2023-11-24 36.64 36.68 35.49 35.80 8.0M
2023-11-23 36.18 36.84 35.94 36.64 8.2M
2023-11-22 38.58 38.91 36.23 36.26 18.2M
2023-11-21 40.33 40.46 38.53 38.59 19.4M
2023-11-20 38.83 40.78 38.82 40.45 26.6M
2023-11-17 38.19 39.47 37.98 38.92 16.4M
2023-11-16 38.41 39.58 37.92 38.99 21.6M
2023-11-15 39.25 39.42 38.17 38.21 17.4M
2023-11-14 38.67 39.58 38.32 39.23 15.2M
2023-11-13 39.58 39.75 38.76 39.11 13.2M
2023-11-10 39.17 39.83 38.25 38.83 23.7M
2023-11-09 40.19 42.50 40.02 40.50 37.8M
2023-11-08 39.35 41.42 39.09 40.32 29.0M
2023-11-07 38.58 40.41 38.38 39.87 28.8M
2023-11-06 37.96 39.07 37.78 38.81 18.8M
2023-11-03 36.92 38.32 36.60 37.86 17.1M
2023-11-02 38.00 38.23 36.68 36.80 14.7M
2023-11-01 38.75 38.96 37.73 37.79 13.6M
2023-10-31 38.92 39.57 37.83 38.59 24.1M
2023-10-30 37.64 40.48 37.23 39.34 34.6M
2023-10-27 35.00 40.67 34.45 38.67 40.2M
2023-10-26 35.00 35.55 34.29 35.29 14.2M
2023-10-25 34.75 35.14 34.05 34.91 11.9M
2023-10-24 33.53 35.32 33.53 34.56 13.2M
2023-10-23 34.54 34.70 32.94 33.28 10.9M
2023-10-20 35.88 36.38 34.43 34.53 14.3M
2023-10-19 34.50 37.17 34.50 36.23 22.3M
2023-10-18 36.66 37.31 34.92 35.06 14.9M
2023-10-17 35.95 36.79 35.84 36.16 12.2M
2023-10-16 36.85 37.18 35.58 35.94 20.8M
2023-10-13 38.58 38.83 37.40 37.40 19.2M
2023-10-12 40.67 41.14 37.96 38.99 25.8M
2023-10-11 38.14 41.54 37.75 40.58 35.7M
2023-10-10 37.22 40.06 37.08 38.89 35.2M
2023-10-09 37.23 37.92 37.00 37.32 17.7M
2023-09-28 36.75 37.68 36.47 37.21 21.2M
2023-09-27 36.95 37.71 36.78 36.78 16.5M
2023-09-26 37.04 38.42 36.49 37.33 28.5M
2023-09-25 37.92 40.12 37.79 38.48 33.3M
2023-09-22 38.83 38.87 36.25 38.42 27.1M
2023-09-21 38.13 39.34 37.93 39.20 22.3M
2023-09-20 38.56 39.33 38.48 38.63 20.4M
2023-09-19 39.30 39.85 38.58 38.79 23.8M
2023-09-18 40.42 41.60 39.32 39.58 35.2M
2023-09-15 42.58 43.05 40.30 41.53 41.4M
2023-09-14 40.90 44.99 39.71 44.07 55.4M
2023-09-13 42.08 42.92 40.81 41.74 40.2M
2023-09-12 42.50 44.67 41.76 42.51 48.8M
2023-09-11 42.92 47.98 42.92 43.66 58.1M
2023-09-08 42.33 48.57 42.33 44.50 63.4M
2023-09-07 43.23 46.29 40.84 41.88 65.6M
2023-09-06 35.59 43.90 35.58 43.90 63.6M
2023-09-05 35.53 40.24 35.44 36.58 57.2M
2023-09-04 33.97 37.17 33.68 36.58 37.9M
2023-09-01 33.93 35.30 33.48 34.18 43.8M
2023-08-31 29.68 35.34 29.25 35.34 55.1M
2023-08-30 29.08 30.39 28.34 29.45 19.9M
2023-08-29 27.08 28.63 27.01 28.63 12.4M
2023-08-28 29.00 29.17 26.86 27.00 8.8M
2023-08-25 27.42 27.48 26.60 26.92 7.6M
2023-08-24 27.35 28.21 27.26 27.74 7.8M
2023-08-23 28.32 28.54 27.18 27.26 8.6M
2023-08-22 27.83 28.73 27.63 28.72 9.9M
2023-08-21 27.59 28.49 27.59 27.82 7.0M
2023-08-18 28.95 29.08 27.58 27.59 8.4M
2023-08-17 27.75 28.67 27.67 28.58 6.9M
2023-08-16 28.23 28.75 27.93 27.94 5.8M
2023-08-15 29.16 29.35 28.20 28.34 6.7M
2023-08-14 28.50 29.08 28.43 29.08 5.6M
2023-08-11 29.77 29.87 28.88 28.89 8.1M
2023-08-10 30.27 31.08 29.47 29.50 9.0M
2023-08-09 30.42 30.78 30.08 30.55 6.6M
2023-08-08 31.16 31.48 30.44 30.50 6.8M
2023-08-07 31.56 31.81 30.96 31.04 7.7M
2023-08-04 31.38 31.79 31.04 31.70 10.0M
2023-08-03 31.04 31.81 31.04 31.48 10.7M
2023-08-02 30.42 32.92 30.01 31.98 19.5M
2023-08-01 29.98 31.13 29.58 30.58 14.0M
2023-07-31 29.36 29.97 29.00 29.83 7.7M
2023-07-28 29.94 29.97 29.40 29.46 7.6M
2023-07-27 30.81 30.91 29.67 29.86 9.4M
2023-07-26 31.65 31.66 30.30 30.50 10.5M
2023-07-25 31.53 32.07 31.25 31.83 8.6M
2023-07-24 31.20 31.63 30.84 31.23 6.6M
2023-07-21 32.14 32.47 31.35 31.37 9.3M
2023-07-20 33.65 33.75 32.11 32.14 11.4M
2023-07-19 33.88 34.33 32.72 33.81 12.7M
2023-07-18 34.65 35.70 34.15 34.29 13.8M
2023-07-17 33.60 35.17 33.44 34.91 16.5M
2023-07-14 33.38 34.17 33.33 33.93 12.7M
2023-07-13 33.27 34.17 32.98 33.61 17.0M
2023-07-12 36.33 37.21 33.17 33.32 28.5M
2023-07-11 36.41 37.58 36.26 36.79 14.7M
2023-07-10 37.17 37.50 36.00 36.67 11.6M
2023-07-07 38.21 38.56 36.92 37.08 19.4M
2023-07-06 36.82 38.84 36.44 38.84 28.5M
2023-07-05 37.61 38.24 36.87 37.13 20.6M
2023-07-04 38.34 38.97 37.41 38.33 29.6M
2023-07-03 38.42 41.16 37.55 38.23 46.6M
2023-06-30 35.37 38.93 34.94 37.93 37.9M
2023-06-29 35.84 36.71 35.28 35.78 19.6M
2023-06-28 35.98 37.03 33.92 36.23 29.8M
2023-06-27 35.83 38.38 35.67 36.75 32.8M
2023-06-26 34.25 36.92 34.00 36.41 36.2M
2023-06-21 36.18 37.58 34.08 34.28 33.9M
2023-06-20 37.26 39.29 36.38 36.83 41.2M
2023-06-19 35.92 38.83 35.27 37.40 47.0M
2023-06-16 32.17 33.41 32.03 33.00 15.3M
2023-06-15 33.50 34.06 32.10 32.20 18.3M
2023-06-14 33.42 34.54 33.23 33.82 19.1M
2023-06-13 33.76 34.99 32.59 34.13 25.4M
2023-06-12 32.38 33.73 32.33 33.43 16.7M
2023-06-09 32.15 32.96 31.39 32.92 15.5M
2023-06-08 32.52 32.73 30.83 31.79 14.2M
2023-06-07 32.08 32.74 31.83 32.57 12.1M
2023-06-06 33.95 33.95 31.73 32.20 19.2M
2023-06-05 34.14 35.40 33.71 33.93 17.3M
2023-06-02 34.68 35.68 33.94 34.06 22.5M
2023-06-01 35.00 35.55 33.89 34.77 28.2M
2023-05-31 34.09 36.88 33.33 35.75 40.5M
2023-05-30 33.56 34.24 33.27 33.72 27.7M
2023-05-29 33.91 36.36 33.55 34.61 40.2M
2023-05-26 33.55 35.23 33.53 34.62 42.5M
2023-05-25 35.59 35.59 32.96 33.71 48.0M
2023-05-24 29.52 35.09 29.52 35.09 61.9M
2023-05-23 30.60 30.60 29.24 29.24 21.0M
2023-05-22 29.96 31.64 29.32 31.41 32.6M
2023-05-19 28.75 32.20 28.47 30.62 35.4M
2023-05-18 27.30 28.11 27.29 27.96 12.1M
2023-05-17 27.43 28.12 27.32 27.64 10.9M
2023-05-16 26.67 28.18 26.38 27.73 15.1M
2023-05-15 26.19 27.03 25.99 27.02 10.6M
2023-05-12 28.17 28.79 26.52 26.52 14.2M
2023-05-11 28.11 28.46 27.39 28.25 11.5M
2023-05-10 28.58 28.58 27.07 27.70 13.6M
2023-05-09 29.24 30.17 28.61 28.61 16.8M
2023-05-08 29.36 31.02 28.64 29.78 18.8M
2023-05-05 30.64 32.58 29.84 29.89 25.5M
2023-05-04 28.83 30.93 28.79 30.50 21.9M
2023-04-28 28.10 30.44 28.10 29.71 22.6M
2023-04-27 27.27 29.39 27.27 28.64 22.7M
2023-04-26 27.55 28.31 26.67 27.24 15.5M
2023-04-25 28.24 28.68 26.91 26.96 17.6M
2023-04-24 29.83 30.82 27.71 28.10 22.2M
2023-04-21 33.13 33.14 29.97 30.43 26.4M
2023-04-20 31.12 33.76 30.76 33.62 36.2M
2023-04-19 31.29 32.65 31.12 31.60 27.1M
2023-04-18 29.63 31.82 29.17 31.49 23.9M
2023-04-17 30.70 31.91 30.30 30.54 17.0M
2023-04-14 30.08 31.59 29.00 31.04 26.4M
2023-04-13 32.21 32.21 29.85 29.89 22.5M
2023-04-12 31.82 32.27 30.60 32.14 23.1M
2023-04-11 31.39 32.11 30.91 32.09 21.4M
2023-04-10 32.99 33.54 31.05 31.15 27.2M
2023-04-07 33.76 33.94 32.41 33.18 32.3M
2023-04-06 33.62 36.74 33.18 34.51 45.9M
2023-04-04 31.82 37.05 31.82 34.12 52.4M
2023-04-03 30.78 34.77 29.55 33.21 47.9M
2023-03-31 27.70 30.21 27.70 29.73 37.5M
2023-03-30 27.74 28.50 27.14 27.46 22.5M
2023-03-29 26.71 28.89 26.44 28.26 32.4M
2023-03-28 28.90 29.77 27.24 27.30 39.9M
2023-03-27 29.71 33.39 29.33 30.33 55.1M
2023-03-24 26.83 29.39 26.39 28.58 47.5M
2023-03-23 26.75 27.56 25.93 27.35 35.6M
2023-03-22 27.65 27.96 26.52 27.25 32.3M
2023-03-21 26.78 28.41 26.53 28.35 35.3M
2023-03-20 27.88 28.61 26.80 27.54 36.8M
2023-03-17 27.75 29.27 26.98 28.79 50.5M
2023-03-16 26.58 28.23 26.58 28.21 48.0M
2023-03-15 27.02 29.37 26.35 26.52 51.2M
2023-03-14 26.54 27.73 25.32 27.42 48.5M
2023-03-13 25.75 30.20 25.75 27.67 50.1M
2023-03-10 27.27 28.65 26.37 26.44 62.9M
2023-03-09 22.08 24.99 21.90 24.99 36.5M
2023-03-08 17.27 20.82 17.20 20.82 20.6M
2023-03-07 18.04 18.30 17.32 17.35 5.1M
2023-03-06 18.02 18.19 17.74 18.18 6.1M
2023-03-03 17.52 18.62 17.52 18.22 11.4M
2023-03-02 17.58 17.67 17.27 17.33 2.5M
2023-03-01 17.11 17.58 17.06 17.58 2.5M
2023-02-28 17.16 17.31 16.87 17.16 1.4M
2023-02-27 17.24 17.33 17.05 17.08 1.4M
2023-02-24 17.39 17.52 17.18 17.26 1.7M
2023-02-23 18.05 18.05 17.32 17.39 3.7M
2023-02-22 17.54 17.75 17.50 17.75 1.6M
2023-02-21 17.83 17.99 17.51 17.64 2.5M
2023-02-20 17.68 17.87 17.35 17.86 2.4M
2023-02-17 17.86 18.11 17.66 17.68 3.4M
2023-02-16 18.54 18.68 17.72 17.86 4.7M
2023-02-15 18.27 18.51 18.24 18.49 2.8M
2023-02-14 18.55 18.75 18.28 18.29 3.2M
2023-02-13 18.37 18.64 18.26 18.46 2.8M
2023-02-10 18.51 18.64 18.28 18.33 3.1M
2023-02-09 17.92 18.56 17.73 18.52 5.8M
2023-02-08 18.30 18.49 17.92 17.96 3.0M
2023-02-07 18.11 18.32 17.98 18.30 3.3M
2023-02-06 18.23 18.23 17.90 17.99 2.5M
2023-02-03 18.20 18.39 17.89 18.20 4.2M
2023-02-02 18.52 18.64 18.13 18.22 5.8M
2023-02-01 17.87 18.32 17.87 18.18 4.4M
2023-01-31 17.65 17.99 17.65 17.84 2.7M
2023-01-30 17.97 18.14 17.80 17.84 4.8M
2023-01-20 17.58 18.18 17.42 17.85 5.8M
2023-01-19 17.22 17.57 17.12 17.52 3.2M
2023-01-18 17.36 17.42 17.15 17.16 2.6M
2023-01-17 17.46 17.84 17.29 17.36 4.3M
2023-01-16 17.27 17.56 17.12 17.42 3.8M
2023-01-13 17.69 17.83 17.20 17.36 5.4M
2023-01-12 17.33 18.09 17.05 17.84 9.9M
2023-01-11 16.76 18.77 16.68 17.51 10.2M
2023-01-10 16.40 16.58 16.33 16.50 2.1M
2023-01-09 16.65 16.68 16.26 16.33 2.2M
2023-01-06 16.17 16.49 16.02 16.36 2.2M
2023-01-05 16.05 16.23 15.96 16.17 1.6M
2023-01-04 16.32 16.46 15.85 16.08 2.0M
2023-01-03 15.55 16.17 15.54 16.08 1.9M