容百科技（688005）历史行情

以下为容百科技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	24.370	24.550	25.240	23.910	0.170	0.697%	2,312.70万	5.68亿	3.236%
2026-10-08	23.800	24.380	25.040	23.520	0.900	3.833%	2,238.24万	0.00亿	0.000%
2026-10-07	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	2.89亿	1.712%
2026-10-06	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	2.89亿	1.712%
2026-10-05	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	2.89亿	1.712%
2026-10-02	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	2.89亿	1.712%
2026-10-01	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	2.89亿	1.712%
2026-09-30	23.070	23.480	24.080	23.010	0.410	1.777%	1,223.56万	0.00亿	0.000%
2026-09-29	22.710	23.070	23.420	22.710	0.630	2.807%	1,056.74万	0.00亿	0.000%
2026-09-28	23.340	22.440	23.490	22.280	-0.910	-3.897%	836.26万	0.00亿	0.000%
2026-09-27	23.790	23.350	24.050	23.330	-0.500	-2.096%	687.88万	1.62亿	0.963%
2026-09-24	23.790	23.350	24.050	23.330	-0.500	-2.096%	687.88万	0.00亿	0.000%
2026-09-23	23.890	23.850	23.990	23.700	-0.040	-0.167%	526.79万	0.00亿	0.000%
2026-09-22	24.150	23.890	24.300	23.860	-0.030	-0.125%	735.29万	0.00亿	0.000%
2026-09-21	23.980	23.920	24.170	23.760	-0.140	-0.582%	794.54万	0.00亿	0.000%
2026-09-18	23.990	24.060	24.220	23.700	0.330	1.391%	797.86万	0.00亿	0.000%
2026-09-17	23.960	23.730	24.150	23.690	-0.370	-1.535%	648.41万	0.00亿	0.000%
2026-09-16	23.500	24.100	24.190	23.030	0.480	2.032%	1,014.88万	0.00亿	0.000%
2026-09-15	23.430	23.620	24.120	23.430	0.020	0.085%	854.88万	0.00亿	0.000%
2026-09-14	22.910	23.600	23.650	22.800	0.690	3.012%	902.93万	0.00亿	0.000%
2026-09-11	23.830	22.910	23.830	22.500	-1.080	-4.502%	1,282.62万	0.00亿	0.000%
2026-09-10	24.200	23.990	24.300	23.840	-0.340	-1.397%	569.09万	0.00亿	0.000%
2026-09-09	24.310	24.330	24.470	24.060	-0.020	-0.082%	714.11万	0.00亿	0.000%
2026-09-08	24.630	24.350	24.730	24.240	-0.270	-1.097%	715.81万	0.00亿	0.000%
2026-09-07	24.480	24.620	24.760	24.470	0.090	0.367%	692.62万	0.00亿	0.000%
2026-09-04	24.940	24.530	25.380	24.460	-0.250	-1.009%	879.66万	0.00亿	0.000%
2026-09-03	24.750	24.780	25.180	24.580	0.060	0.243%	726.27万	0.00亿	0.000%
2026-09-02	25.280	24.720	25.320	24.630	-0.860	-3.362%	1,199.66万	0.00亿	0.000%
2026-09-01	25.640	25.580	25.990	25.490	-0.120	-0.467%	759.96万	0.00亿	0.000%
2026-08-31	26.080	25.700	26.300	25.180	-0.690	-2.615%	1,179.53万	0.00亿	0.000%
2026-08-28	26.180	26.390	26.640	26.180	0.010	0.038%	804.40万	0.00亿	0.000%
2026-08-27	26.250	26.380	26.400	25.830	0.030	0.114%	974.95万	0.00亿	0.000%
2026-08-26	26.070	26.350	26.870	26.070	0.260	0.997%	936.69万	0.00亿	0.000%
2026-08-25	26.740	26.090	26.970	25.880	-0.780	-2.903%	1,058.74万	0.00亿	0.000%
2026-08-24	26.700	26.870	27.720	26.540	0.170	0.637%	1,083.72万	0.00亿	0.000%
2026-08-21	26.080	26.700	27.260	25.850	0.520	1.986%	1,118.19万	0.00亿	0.000%
2026-08-20	26.560	26.180	26.660	26.010	-0.220	-0.833%	879.20万	0.00亿	0.000%
2026-08-19	27.100	26.400	27.530	26.350	-1.100	-4.000%	1,299.97万	0.00亿	0.000%
2026-08-18	27.520	27.500	27.980	27.320	-0.180	-0.650%	1,188.04万	0.00亿	0.000%
2026-08-17	27.240	27.680	27.680	26.800	0.550	2.027%	1,020.46万	0.00亿	0.000%
2026-08-14	27.420	27.130	27.930	27.040	-0.180	-0.659%	1,078.42万	0.00亿	0.000%
2026-08-13	27.810	27.310	27.900	27.180	-0.430	-1.550%	1,179.47万	0.00亿	0.000%
2026-08-12	27.680	27.740	28.300	27.650	-0.040	-0.144%	960.41万	0.00亿	0.000%
2026-08-11	27.840	27.780	28.340	27.680	-0.300	-1.068%	957.16万	0.00亿	0.000%
2026-08-10	27.840	28.080	28.540	27.750	0.330	1.189%	1,267.92万	0.00亿	0.000%
2026-08-07	27.790	27.750	28.010	27.300	-0.150	-0.538%	1,238.85万	0.00亿	0.000%
2026-08-06	28.680	27.900	28.680	27.640	-0.960	-3.326%	1,579.38万	0.00亿	0.000%
2026-08-05	28.240	28.860	29.080	28.130	0.560	1.979%	1,504.81万	0.00亿	0.000%
2026-08-04	28.140	28.300	28.790	27.980	0.100	0.355%	1,263.50万	0.00亿	0.000%
2026-08-03	27.790	28.200	28.440	27.170	0.250	0.894%	1,272.71万	0.00亿	0.000%
2026-07-31	28.210	27.950	28.690	27.700	0.190	0.684%	1,758.08万	0.00亿	0.000%
2026-07-30	27.510	27.760	28.180	27.370	0.000	0.000%	1,340.94万	0.00亿	0.000%
2026-07-29	26.580	27.760	27.940	26.030	1.170	4.400%	1,854.36万	0.00亿	0.000%
2026-07-28	26.300	26.590	26.760	25.910	0.040	0.151%	1,348.19万	0.00亿	0.000%
2026-07-27	25.980	26.550	26.800	25.850	0.950	3.711%	1,384.18万	0.00亿	0.000%
2026-07-24	26.650	25.600	27.090	25.600	-1.440	-5.325%	1,378.13万	0.00亿	0.000%
2026-07-23	26.300	27.040	27.200	25.880	0.760	2.892%	1,859.76万	0.00亿	0.000%
2026-07-22	26.330	26.280	26.880	25.960	-0.380	-1.425%	1,605.98万	0.00亿	0.000%
2026-07-21	24.700	26.660	26.680	24.690	1.970	7.979%	2,683.30万	0.00亿	0.000%
2026-07-20	24.390	24.690	24.980	23.800	0.710	2.961%	1,773.79万	0.00亿	0.000%
2026-07-17	24.800	23.980	25.300	23.980	-0.660	-2.679%	1,765.96万	0.00亿	0.000%
2026-07-16	25.110	24.640	25.450	24.560	-0.630	-2.493%	1,215.75万	0.00亿	0.000%
2026-07-15	25.720	25.270	26.120	25.190	-0.300	-1.173%	1,203.74万	0.00亿	0.000%
2026-07-14	25.610	25.570	25.790	24.840	0.220	0.868%	1,504.74万	0.00亿	0.000%
2026-07-13	26.460	25.350	26.570	25.290	-1.340	-5.021%	1,682.36万	0.00亿	0.000%
2026-07-10	27.150	26.690	27.350	26.660	-0.420	-1.549%	1,747.29万	0.00亿	0.000%
2026-07-09	26.900	27.110	27.510	25.920	0.010	0.037%	2,237.22万	0.00亿	0.000%
2026-07-08	28.460	27.100	28.910	27.000	-1.460	-5.112%	2,448.89万	0.00亿	0.000%
2026-07-07	28.980	28.560	30.640	28.300	1.380	5.077%	3,366.90万	0.00亿	0.000%
2026-07-06	27.850	27.180	28.650	27.080	-0.830	-2.963%	1,881.67万	0.00亿	0.000%
2026-07-03	28.910	28.010	29.100	28.010	-0.920	-3.180%	1,914.34万	0.00亿	0.000%
2026-07-02	30.210	28.930	30.380	28.930	-1.520	-4.992%	1,895.54万	0.00亿	0.000%
2026-07-01	30.700	30.450	30.950	29.700	-0.150	-0.490%	1,970.13万	0.00亿	0.000%
2026-06-30	29.000	30.600	31.100	28.770	1.400	4.795%	2,242.35万	0.00亿	0.000%
2026-06-29	29.000	29.200	29.490	27.520	0.060	0.206%	2,559.45万	0.00亿	0.000%
2026-06-26	32.800	29.140	32.800	29.110	-3.660	-11.159%	3,594.89万	0.00亿	0.000%
2026-06-25	33.330	32.800	33.490	32.270	-0.800	-2.381%	2,197.48万	0.00亿	0.000%
2026-06-24	34.100	33.600	34.300	32.910	-0.360	-1.060%	2,117.87万	0.00亿	0.000%
2026-06-23	34.770	33.960	35.790	33.900	-0.700	-2.020%	3,113.89万	0.00亿	0.000%
2026-06-22	32.450	34.660	34.720	31.650	1.880	5.735%	3,656.95万	0.00亿	0.000%
2026-06-18	33.710	32.780	33.890	32.640	-1.010	-2.989%	1,918.21万	0.00亿	0.000%
2026-06-17	33.360	33.790	33.920	32.830	0.030	0.089%	2,027.64万	0.00亿	0.000%
2026-06-16	32.280	33.760	34.150	32.050	1.900	5.964%	3,026.39万	0.00亿	0.000%
2026-06-15	31.350	31.860	32.250	31.200	0.470	1.497%	1,774.21万	0.00亿	0.000%
2026-06-12	31.570	31.390	32.340	30.370	0.100	0.320%	2,728.87万	0.00亿	0.000%
2026-06-11	31.850	31.290	32.570	31.230	-0.520	-1.635%	1,929.33万	0.00亿	0.000%
2026-06-10	32.230	31.810	32.790	31.110	-1.000	-3.048%	1,951.65万	0.00亿	0.000%
2026-06-09	32.600	32.810	32.880	31.520	0.490	1.516%	2,242.28万	0.00亿	0.000%
2026-06-08	31.530	32.320	33.400	31.330	-0.140	-0.431%	2,487.11万	0.00亿	0.000%
2026-06-05	32.800	32.460	33.480	31.820	0.100	0.309%	2,770.80万	0.00亿	0.000%
2026-06-04	31.020	32.360	34.740	30.090	1.040	3.321%	4,603.66万	0.00亿	0.000%
2026-06-03	31.650	31.320	32.440	30.880	-0.420	-1.323%	2,035.23万	0.00亿	0.000%
2026-06-02	32.940	31.740	33.220	31.540	-1.140	-3.467%	2,234.49万	0.00亿	0.000%
2026-06-01	31.780	32.880	33.880	31.480	1.880	6.065%	3,285.70万	0.00亿	0.000%
2026-05-29	32.500	31.000	32.850	30.800	-1.330	-4.114%	2,040.53万	0.00亿	0.000%
2026-05-28	32.830	32.330	33.210	31.650	-0.380	-1.162%	1,819.45万	0.00亿	0.000%
2026-05-27	33.000	32.710	34.240	32.430	-0.120	-0.366%	2,520.98万	0.00亿	0.000%
2026-05-26	33.200	32.830	33.730	32.350	-0.370	-1.114%	2,323.80万	0.00亿	0.000%
2026-05-25	35.080	33.200	35.080	32.870	-1.710	-4.898%	3,038.47万	0.00亿	0.000%
2026-05-22	34.690	34.910	35.480	33.900	0.560	1.630%	2,413.16万	0.00亿	0.000%
2026-05-21	35.270	34.350	37.180	34.220	-0.960	-2.719%	3,838.62万	0.00亿	0.000%
2026-05-20	34.250	35.310	35.600	33.520	1.040	3.035%	3,149.94万	0.00亿	0.000%
2026-05-19	34.400	34.270	34.720	33.500	-0.080	-0.233%	2,291.11万	0.00亿	0.000%
2026-05-18	34.450	34.350	34.950	34.000	-0.560	-1.604%	2,071.48万	0.00亿	0.000%
2026-05-15	35.810	34.910	36.180	34.580	-0.590	-1.662%	2,891.10万	0.00亿	0.000%
2026-05-14	37.150	35.500	37.300	35.400	-1.510	-4.080%	2,850.52万	0.00亿	0.000%
2026-05-13	37.740	37.010	37.880	36.590	-0.560	-1.491%	3,097.48万	0.00亿	0.000%
2026-05-12	38.510	37.570	38.600	37.130	-0.670	-1.752%	2,767.23万	0.00亿	0.000%
2026-05-11	38.550	38.240	39.660	37.720	-0.860	-2.199%	3,835.00万	0.00亿	0.000%
2026-05-08	38.400	39.100	40.800	38.400	0.710	1.849%	5,001.91万	0.00亿	0.000%
2026-05-07	38.470	38.390	39.560	37.590	0.220	0.576%	4,541.47万	0.00亿	0.000%
2026-05-06	35.660	38.170	39.630	35.470	3.340	9.589%	6,967.48万	0.00亿	0.000%
2026-04-30	36.570	34.830	36.700	34.170	-3.670	-9.532%	6,443.00万	0.00亿	0.000%
2026-04-29	35.250	38.500	38.670	34.810	2.990	8.420%	5,333.80万	0.00亿	0.000%
2026-04-28	35.180	35.510	36.890	34.980	0.860	2.482%	4,628.06万	0.00亿	0.000%
2026-04-27	34.010	34.650	35.330	33.620	0.330	0.962%	3,224.45万	0.00亿	0.000%
2026-04-24	32.600	34.320	34.780	32.500	1.170	3.529%	3,745.37万	0.00亿	0.000%
2026-04-23	33.100	33.150	33.990	32.170	0.050	0.151%	3,674.31万	0.00亿	0.000%
2026-04-22	34.300	33.100	35.870	33.000	-0.180	-0.541%	5,244.52万	0.00亿	0.000%
2026-04-21	33.100	33.280	33.870	32.510	0.620	1.898%	2,736.13万	0.00亿	0.000%
2026-04-20	32.900	32.660	33.290	32.230	-0.290	-0.880%	2,682.37万	0.00亿	0.000%
2026-04-17	30.970	32.950	33.590	30.960	1.810	5.812%	4,021.81万	0.00亿	0.000%
2026-04-16	31.400	31.140	31.900	30.820	0.340	1.104%	2,361.47万	0.00亿	0.000%
2026-04-15	32.000	30.800	32.100	30.690	-1.360	-4.229%	2,285.85万	0.00亿	0.000%
2026-04-14	30.820	32.160	32.300	30.330	1.590	5.201%	2,476.09万	0.00亿	0.000%
2026-04-13	30.310	30.570	31.000	30.100	0.000	0.000%	2,059.86万	0.00亿	0.000%
2026-04-10	29.140	30.400	30.980	29.140	0.000	0.000%	2,688.08万	0.00亿	0.000%
2026-04-09	28.810	28.950	29.580	28.510	0.000	0.000%	1,741.11万	0.00亿	0.000%
2026-04-08	28.300	29.020	29.100	28.190	0.000	0.000%	1,593.42万	0.00亿	0.000%
2026-04-07	27.500	27.800	28.390	27.400	0.000	0.000%	1,441.86万	0.00亿	0.000%
2026-04-03	27.900	27.000	28.300	26.880	0.000	0.000%	1,204.07万	0.00亿	0.000%
2026-04-02	28.400	27.750	28.640	27.610	0.000	0.000%	1,516.28万	0.00亿	0.000%
2026-04-01	29.000	28.520	29.050	28.220	0.000	0.000%	1,473.45万	0.00亿	0.000%