容大感光（300576）历史行情

以下为容大感光近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.870	25.040	25.870	24.080	-0.740	-2.870%	11.87万	0.00亿	0.000%
2026-10-08	27.050	25.780	27.140	25.430	-0.980	-3.662%	9.46万	0.00亿	0.000%
2026-10-07	27.720	26.760	27.890	26.530	-0.740	-2.691%	760.64万	2.06亿	2.908%
2026-10-06	27.720	26.760	27.890	26.530	-0.740	-2.691%	760.64万	2.06亿	2.908%
2026-10-05	27.720	26.760	27.890	26.530	-0.740	-2.691%	760.64万	2.06亿	2.908%
2026-10-02	27.720	26.760	27.890	26.530	-0.740	-2.691%	760.64万	2.06亿	2.908%
2026-10-01	27.720	26.760	27.890	26.530	-0.740	-2.691%	760.64万	2.06亿	2.908%
2026-09-30	27.720	26.760	27.890	26.530	-0.740	-2.691%	7.61万	0.00亿	0.000%
2026-09-29	27.400	27.500	27.830	27.310	-0.150	-0.542%	6.33万	0.00亿	0.000%
2026-09-28	28.950	27.650	29.010	27.010	-1.460	-5.015%	11.55万	0.00亿	0.000%
2026-09-27	29.590	29.110	30.040	29.100	-0.770	-2.577%	807.79万	2.38亿	3.088%
2026-09-24	29.590	29.110	30.040	29.100	-0.770	-2.577%	8.08万	0.00亿	0.000%
2026-09-23	29.560	29.880	29.980	29.470	0.260	0.878%	9.25万	0.00亿	0.000%
2026-09-22	30.280	29.620	30.350	29.460	-0.280	-0.936%	12.96万	0.00亿	0.000%
2026-09-21	30.160	29.900	30.250	29.620	-0.090	-0.300%	12.49万	0.00亿	0.000%
2026-09-18	30.130	29.990	30.290	29.500	0.300	1.010%	16.34万	0.00亿	0.000%
2026-09-17	29.850	29.690	30.700	29.350	-0.410	-1.362%	19.15万	0.00亿	0.000%
2026-09-16	28.190	30.100	30.330	27.940	1.900	6.738%	23.04万	0.00亿	0.000%
2026-09-15	27.320	28.200	28.420	27.310	0.540	1.952%	11.13万	0.00亿	0.000%
2026-09-14	26.580	27.660	27.740	26.300	0.820	3.055%	9.46万	0.00亿	0.000%
2026-09-11	27.150	26.840	27.280	26.030	-0.670	-2.435%	10.71万	0.00亿	0.000%
2026-09-10	27.770	27.510	28.080	27.500	-0.490	-1.750%	7.68万	0.00亿	0.000%
2026-09-09	28.190	28.000	28.980	27.900	-0.040	-0.143%	10.69万	0.00亿	0.000%
2026-09-08	28.300	28.040	28.700	27.940	-0.280	-0.989%	8.49万	0.00亿	0.000%
2026-09-07	27.830	28.320	28.590	27.670	0.790	2.870%	9.96万	0.00亿	0.000%
2026-09-04	28.730	27.530	29.040	27.280	-0.900	-3.166%	11.75万	0.00亿	0.000%
2026-09-03	28.950	28.430	29.070	28.150	-0.270	-0.941%	7.80万	0.00亿	0.000%
2026-09-02	28.760	28.700	29.010	28.470	-0.460	-1.578%	8.97万	0.00亿	0.000%
2026-09-01	30.090	29.160	30.100	28.810	-0.990	-3.284%	11.51万	0.00亿	0.000%
2026-08-31	29.200	30.150	30.220	29.140	0.290	0.971%	8.70万	0.00亿	0.000%
2026-08-28	30.390	29.860	31.000	29.760	-0.690	-2.259%	11.46万	0.00亿	0.000%
2026-08-27	28.740	30.550	30.740	28.740	1.810	6.298%	17.12万	0.00亿	0.000%
2026-08-26	29.740	28.740	29.770	28.330	-0.880	-2.971%	13.95万	0.00亿	0.000%
2026-08-25	29.440	29.620	29.980	28.410	-0.270	-0.903%	12.72万	0.00亿	0.000%
2026-08-24	30.310	29.890	30.470	29.050	-0.720	-2.352%	13.98万	0.00亿	0.000%
2026-08-21	30.550	30.610	31.310	30.100	-0.210	-0.681%	11.68万	0.00亿	0.000%
2026-08-20	31.560	30.820	31.780	30.550	-0.460	-1.471%	14.56万	0.00亿	0.000%
2026-08-19	32.500	31.280	33.740	31.020	-2.520	-7.456%	25.88万	0.00亿	0.000%
2026-08-18	32.800	33.800	34.790	32.710	0.670	2.022%	30.83万	0.00亿	0.000%
2026-08-17	31.900	33.130	33.260	31.820	1.020	3.177%	20.37万	0.00亿	0.000%
2026-08-14	31.490	32.110	32.190	31.200	0.880	2.818%	17.92万	0.00亿	0.000%
2026-08-13	32.650	31.230	33.100	31.220	-0.980	-3.043%	25.51万	0.00亿	0.000%
2026-08-12	32.850	32.210	33.260	32.000	-0.690	-2.097%	28.15万	0.00亿	0.000%
2026-08-11	32.250	32.900	33.880	31.310	0.160	0.489%	39.18万	0.00亿	0.000%
2026-08-10	34.060	32.740	34.500	31.840	0.750	2.344%	39.39万	0.00亿	0.000%
2026-08-07	29.580	31.990	33.000	28.680	2.280	7.674%	54.27万	0.00亿	0.000%
2026-08-06	27.550	29.710	29.900	27.390	1.660	5.918%	33.01万	0.00亿	0.000%
2026-08-05	26.190	28.050	28.260	26.100	1.600	6.049%	25.61万	0.00亿	0.000%
2026-08-04	25.120	26.450	26.590	24.950	1.500	6.012%	20.63万	0.00亿	0.000%
2026-08-03	24.800	24.950	25.130	24.530	-0.120	-0.479%	14.61万	0.00亿	0.000%
2026-07-31	25.600	25.070	26.450	25.050	0.940	3.896%	25.76万	0.00亿	0.000%
2026-07-30	25.460	24.130	25.510	23.910	-1.580	-6.145%	22.68万	0.00亿	0.000%
2026-07-29	26.200	25.710	26.330	24.600	-0.740	-2.798%	32.00万	0.00亿	0.000%
2026-07-28	28.710	26.450	29.100	26.200	-1.110	-4.028%	40.84万	0.00亿	0.000%
2026-07-27	26.730	27.560	27.600	26.200	0.730	2.721%	18.45万	0.00亿	0.000%
2026-07-24	27.000	26.830	27.900	26.800	-0.770	-2.790%	17.35万	0.00亿	0.000%
2026-07-23	28.040	27.600	28.460	27.370	-0.290	-1.040%	17.67万	0.00亿	0.000%
2026-07-22	28.030	27.890	29.120	27.610	-0.330	-1.169%	28.28万	0.00亿	0.000%
2026-07-21	26.130	28.220	28.300	24.230	2.350	9.084%	36.50万	0.00亿	0.000%
2026-07-20	29.720	25.870	29.860	25.080	-3.250	-11.161%	30.72万	0.00亿	0.000%
2026-07-17	31.750	29.120	31.860	29.000	-2.600	-8.197%	21.95万	0.00亿	0.000%
2026-07-16	33.660	31.720	33.740	31.470	-2.100	-6.209%	18.68万	0.00亿	0.000%
2026-07-15	36.200	33.820	37.250	33.720	-2.170	-6.029%	17.77万	0.00亿	0.000%
2026-07-14	36.880	35.990	37.040	34.000	-0.250	-0.690%	19.88万	0.00亿	0.000%
2026-07-13	39.680	36.240	40.260	36.090	-3.570	-8.968%	21.64万	0.00亿	0.000%
2026-07-10	42.860	39.810	44.350	39.800	-3.040	-7.095%	26.05万	0.00亿	0.000%
2026-07-09	41.460	42.850	43.000	39.920	2.160	5.308%	20.29万	0.00亿	0.000%
2026-07-08	42.550	40.690	43.050	39.810	-2.010	-4.707%	16.91万	0.00亿	0.000%
2026-07-07	43.470	42.700	43.880	42.000	-0.990	-2.266%	14.96万	0.00亿	0.000%
2026-07-06	46.610	43.690	46.850	43.070	-2.170	-4.732%	24.86万	0.00亿	0.000%
2026-07-03	49.100	45.860	49.790	45.860	-4.290	-8.554%	27.19万	0.00亿	0.000%
2026-07-02	49.330	50.150	52.650	46.800	-0.900	-1.763%	32.11万	0.00亿	0.000%
2026-07-01	51.280	51.050	53.460	50.380	-0.170	-0.332%	31.72万	0.00亿	0.000%
2026-06-30	50.060	51.220	51.420	48.300	1.160	2.317%	32.39万	0.00亿	0.000%
2026-06-29	51.190	50.060	55.830	48.690	-1.100	-2.150%	44.78万	0.00亿	0.000%
2026-06-26	50.300	51.160	54.000	50.160	0.050	0.098%	37.37万	0.00亿	0.000%
2026-06-25	53.000	51.110	53.500	50.000	-1.680	-3.182%	28.93万	0.00亿	0.000%
2026-06-24	50.710	52.790	53.570	49.840	1.570	3.065%	29.24万	0.00亿	0.000%
2026-06-23	55.000	51.220	55.000	50.600	-2.700	-5.007%	31.61万	0.00亿	0.000%
2026-06-22	52.800	53.920	54.900	50.100	4.150	8.338%	41.54万	0.00亿	0.000%
2026-06-18	50.640	49.770	51.220	48.980	-1.450	-2.831%	25.33万	0.00亿	0.000%
2026-06-17	48.800	51.220	52.330	48.180	1.340	2.686%	29.89万	0.00亿	0.000%
2026-06-16	49.000	49.880	51.700	48.800	0.940	1.921%	34.36万	0.00亿	0.000%
2026-06-15	48.240	48.940	49.620	45.770	3.740	8.274%	39.15万	0.00亿	0.000%
2026-06-12	47.450	45.200	49.290	45.030	0.000	0.000%	57.71万	0.00亿	0.000%
2026-06-11	43.000	45.200	46.990	42.850	1.570	3.598%	56.24万	0.00亿	0.000%
2026-06-10	42.400	43.630	44.210	41.780	1.703	4.062%	49.97万	0.00亿	0.000%
2026-06-09	36.882	41.927	42.436	35.855	5.772	15.965%	47.10万	0.00亿	0.000%
2026-06-08	35.673	36.155	37.564	35.673	-1.754	-4.627%	17.81万	0.00亿	0.000%
2026-06-05	37.027	37.909	40.173	35.282	0.336	0.894%	35.00万	0.00亿	0.000%
2026-06-04	36.546	37.573	38.191	36.391	0.309	0.829%	17.14万	0.00亿	0.000%
2026-06-03	37.391	37.264	38.936	36.755	-0.927	-2.427%	25.40万	0.00亿	0.000%
2026-06-02	38.591	38.191	39.973	38.064	-0.400	-1.037%	20.55万	0.00亿	0.000%
2026-06-01	39.355	38.591	41.000	38.573	-0.918	-2.324%	21.78万	0.00亿	0.000%
2026-05-29	42.664	39.509	43.791	38.991	-3.518	-8.176%	37.15万	0.00亿	0.000%
2026-05-28	40.500	43.027	43.546	40.391	1.863	4.526%	40.00万	0.00亿	0.000%
2026-05-27	43.800	41.164	43.809	40.846	-2.627	-5.999%	41.29万	0.00亿	0.000%
2026-05-26	45.391	43.791	46.191	42.355	-3.600	-7.596%	62.10万	0.00亿	0.000%
2026-05-25	45.609	47.391	49.882	43.464	5.836	14.044%	77.82万	0.00亿	0.000%
2026-05-22	38.900	41.555	42.391	38.664	3.019	7.834%	43.82万	0.00亿	0.000%
2026-05-21	40.982	38.536	41.464	38.118	-2.200	-5.401%	35.88万	0.00亿	0.000%
2026-05-20	41.318	40.736	41.655	39.827	-1.010	-2.419%	30.09万	0.00亿	0.000%
2026-05-19	40.073	41.746	42.664	39.773	0.564	1.370%	39.29万	0.00亿	0.000%
2026-05-18	38.618	41.182	42.936	37.646	2.564	6.639%	51.44万	0.00亿	0.000%
2026-05-15	37.118	38.618	39.927	37.027	1.127	3.006%	39.30万	0.00亿	0.000%
2026-05-14	36.900	37.491	38.573	36.100	0.345	0.929%	30.61万	0.00亿	0.000%
2026-05-13	35.336	37.146	37.191	34.982	1.091	3.026%	22.74万	0.00亿	0.000%
2026-05-12	35.391	36.055	36.246	35.118	0.873	2.481%	20.67万	0.00亿	0.000%
2026-05-11	34.500	35.182	35.546	34.500	0.855	2.491%	14.95万	0.00亿	0.000%
2026-05-08	34.664	34.327	34.846	34.218	-0.864	-2.455%	10.37万	0.00亿	0.000%
2026-05-07	34.291	35.191	35.355	34.118	1.036	3.033%	13.51万	0.00亿	0.000%
2026-05-06	34.291	34.155	35.018	34.100	0.537	1.597%	14.45万	0.00亿	0.000%
2026-04-30	34.091	33.618	34.500	33.573	-0.473	-1.387%	10.07万	0.00亿	0.000%
2026-04-29	34.218	34.091	34.736	33.900	-0.645	-1.857%	9.60万	0.00亿	0.000%
2026-04-28	34.655	34.736	34.864	33.764	-0.300	-0.856%	15.00万	0.00亿	0.000%
2026-04-27	33.918	35.036	36.673	33.909	1.181	3.488%	25.93万	0.00亿	0.000%
2026-04-24	34.136	33.855	35.164	33.846	-0.518	-1.507%	11.13万	0.00亿	0.000%
2026-04-23	35.209	34.373	35.491	34.309	-0.363	-1.045%	13.28万	0.00亿	0.000%
2026-04-22	33.846	34.736	35.118	33.591	0.963	2.851%	16.55万	0.00亿	0.000%
2026-04-21	33.564	33.773	34.209	33.355	0.218	0.650%	9.68万	0.00亿	0.000%
2026-04-20	32.646	33.555	33.627	32.555	0.837	2.558%	10.75万	0.00亿	0.000%
2026-04-17	32.009	32.718	32.827	31.800	0.636	1.982%	9.81万	0.00亿	0.000%
2026-04-16	31.664	32.082	32.255	31.418	0.555	1.760%	5.59万	0.00亿	0.000%
2026-04-15	32.346	31.527	32.346	31.491	-0.555	-1.730%	5.05万	0.00亿	0.000%
2026-04-14	32.064	32.082	32.346	31.818	0.373	1.176%	6.15万	0.00亿	0.000%
2026-04-13	31.573	31.709	32.000	31.546	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-10	31.909	31.682	32.209	31.682	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-09	31.482	31.627	32.109	31.418	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-08	31.200	31.882	31.882	31.009	0.000	0.000%	8.13万	0.00亿	0.000%
2026-04-07	29.936	30.427	30.618	29.936	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-03	30.109	29.873	30.536	29.873	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-02	30.864	29.991	31.027	29.800	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-01	31.082	31.091	31.191	30.791	0.000	0.000%	4.12万	0.00亿	0.000%