容知日新（688768）历史行情

以下为容知日新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
2026-10-02	52.300	52.300	52.880	50.580	0.000	0.000%	175.19万	0.91亿	2.008%
2026-10-01	52.300	52.300	52.880	50.580	0.000	0.000%	175.19万	0.91亿	2.008%
2026-09-30	52.300	52.300	52.880	50.580	0.000	0.000%	175.19万	0.00亿	0.000%
2026-09-29	46.060	52.300	53.360	46.060	5.040	10.664%	279.10万	0.00亿	0.000%
2026-09-28	46.400	47.260	47.810	44.380	0.340	0.725%	125.67万	0.00亿	0.000%
2026-09-27	47.340	46.920	48.490	46.880	-0.720	-1.511%	64.66万	0.31亿	0.741%
2026-09-24	47.340	46.920	48.490	46.880	-0.720	-1.511%	64.66万	0.00亿	0.000%
2026-09-23	48.590	47.640	49.500	47.470	-1.190	-2.437%	89.60万	0.00亿	0.000%
2026-09-22	46.970	48.830	49.270	46.700	1.620	3.431%	161.53万	0.00亿	0.000%
2026-09-21	41.610	47.210	47.890	41.440	6.060	14.727%	162.40万	0.00亿	0.000%
2026-09-18	42.190	41.150	42.190	40.840	0.220	0.538%	31.29万	0.00亿	0.000%
2026-09-17	40.800	40.930	40.970	40.020	0.570	1.412%	36.03万	0.00亿	0.000%
2026-09-16	40.050	40.360	40.900	39.700	0.150	0.373%	33.85万	0.00亿	0.000%
2026-09-15	41.830	40.210	41.830	40.120	-0.530	-1.301%	37.00万	0.00亿	0.000%
2026-09-14	40.580	40.740	41.440	40.320	-0.160	-0.391%	32.33万	0.00亿	0.000%
2026-09-11	42.290	40.900	42.290	39.880	-0.830	-1.989%	55.44万	0.00亿	0.000%
2026-09-10	42.860	41.730	42.860	41.350	-0.980	-2.295%	46.12万	0.00亿	0.000%
2026-09-09	42.990	42.710	43.340	42.300	-0.360	-0.836%	40.04万	0.00亿	0.000%
2026-09-08	42.500	43.070	43.290	41.980	0.270	0.631%	47.54万	0.00亿	0.000%
2026-09-07	43.950	42.800	43.950	42.320	-0.500	-1.155%	49.00万	0.00亿	0.000%
2026-09-04	43.980	43.300	44.410	42.510	0.220	0.511%	73.75万	0.00亿	0.000%
2026-09-03	42.970	43.080	43.460	41.690	0.880	2.085%	67.53万	0.00亿	0.000%
2026-09-02	42.720	42.200	42.950	40.790	-0.880	-2.043%	103.10万	0.00亿	0.000%
2026-09-01	43.990	43.080	45.440	42.810	-0.260	-0.600%	129.85万	0.00亿	0.000%
2026-08-31	40.860	43.340	43.500	40.610	2.280	5.553%	81.83万	0.00亿	0.000%
2026-08-28	40.730	41.060	41.840	40.570	0.290	0.711%	58.71万	0.00亿	0.000%
2026-08-27	39.830	40.770	41.450	39.830	-0.780	-1.877%	76.01万	0.00亿	0.000%
2026-08-26	41.200	41.550	42.230	39.800	-0.120	-0.288%	109.26万	0.00亿	0.000%
2026-08-25	40.460	41.670	41.860	39.900	1.370	3.400%	74.38万	0.00亿	0.000%
2026-08-24	41.360	40.300	43.340	39.570	-2.290	-5.377%	96.43万	0.00亿	0.000%
2026-08-21	43.350	42.590	43.750	42.330	-0.330	-0.769%	69.63万	0.00亿	0.000%
2026-08-20	40.800	42.920	43.850	40.300	2.110	5.170%	96.43万	0.00亿	0.000%
2026-08-19	44.020	40.810	44.020	40.000	-3.420	-7.732%	92.84万	0.00亿	0.000%
2026-08-18	43.900	44.230	44.630	43.260	0.240	0.546%	51.98万	0.00亿	0.000%
2026-08-17	43.740	43.990	44.370	43.160	0.640	1.476%	75.68万	0.00亿	0.000%
2026-08-14	43.930	43.350	44.770	43.140	-0.600	-1.365%	59.37万	0.00亿	0.000%
2026-08-13	44.870	43.950	46.430	43.950	-1.170	-2.593%	56.38万	0.00亿	0.000%
2026-08-12	44.830	45.120	45.380	44.160	0.470	1.053%	33.97万	0.00亿	0.000%
2026-08-11	44.990	44.650	45.520	44.390	-0.630	-1.391%	36.45万	0.00亿	0.000%
2026-08-10	45.860	45.280	45.860	44.320	-0.400	-0.876%	52.03万	0.00亿	0.000%
2026-08-07	46.000	45.680	46.380	44.780	-0.220	-0.479%	66.39万	0.00亿	0.000%
2026-08-06	45.370	45.900	46.230	44.690	0.030	0.065%	61.45万	0.00亿	0.000%
2026-08-05	47.270	45.870	47.270	45.140	-0.490	-1.057%	80.70万	0.00亿	0.000%
2026-08-04	46.490	46.360	46.940	44.890	0.770	1.689%	82.51万	0.00亿	0.000%
2026-08-03	43.850	45.590	45.970	42.880	1.980	4.540%	114.41万	0.00亿	0.000%
2026-07-31	41.300	43.610	44.370	41.000	3.180	7.865%	125.54万	0.00亿	0.000%
2026-07-30	40.750	40.430	41.480	40.080	-0.790	-1.917%	74.31万	0.00亿	0.000%
2026-07-29	40.250	41.220	41.500	39.420	0.760	1.878%	84.35万	0.00亿	0.000%
2026-07-28	40.380	40.460	41.700	39.980	-0.330	-0.809%	86.94万	0.00亿	0.000%
2026-07-27	40.870	40.790	42.800	39.800	0.000	0.000%	87.27万	0.00亿	0.000%
2026-07-24	39.810	40.790	41.500	39.600	0.460	1.141%	117.58万	0.00亿	0.000%
2026-07-23	37.900	40.330	40.600	36.480	3.030	8.123%	161.71万	0.00亿	0.000%
2026-07-22	38.810	37.300	39.760	37.100	-1.660	-4.261%	105.57万	0.00亿	0.000%
2026-07-21	38.920	38.960	40.210	35.080	0.620	1.617%	162.02万	0.00亿	0.000%
2026-07-20	40.920	38.340	42.120	38.080	-2.360	-5.799%	172.42万	0.00亿	0.000%
2026-07-17	41.500	40.700	43.690	40.280	0.150	0.370%	178.52万	0.00亿	0.000%
2026-07-16	41.700	40.550	42.570	40.480	-1.190	-2.851%	95.87万	0.00亿	0.000%
2026-07-15	40.550	41.740	42.360	40.550	0.450	1.090%	102.08万	0.00亿	0.000%
2026-07-14	41.280	41.290	41.610	39.690	0.090	0.218%	92.60万	0.00亿	0.000%
2026-07-13	44.390	41.200	45.080	41.030	-3.800	-8.444%	134.91万	0.00亿	0.000%
2026-07-10	45.420	45.000	46.370	44.350	0.030	0.067%	111.51万	0.00亿	0.000%
2026-07-09	43.610	44.970	46.310	42.000	1.360	3.119%	145.59万	0.00亿	0.000%
2026-07-08	45.650	43.610	45.830	43.610	-1.920	-4.217%	109.36万	0.00亿	0.000%
2026-07-07	46.670	45.530	49.110	44.900	-3.280	-6.720%	139.64万	0.00亿	0.000%
2026-07-06	51.320	48.810	52.000	47.980	-3.220	-6.189%	135.83万	0.00亿	0.000%
2026-07-03	52.800	52.030	53.200	50.610	-0.690	-1.309%	154.03万	0.00亿	0.000%
2026-07-02	53.250	52.720	56.800	52.300	-1.270	-2.352%	151.98万	0.00亿	0.000%
2026-07-01	52.500	53.990	54.600	50.360	2.450	4.754%	172.33万	0.00亿	0.000%
2026-06-30	48.520	51.540	52.000	48.520	2.340	4.756%	115.96万	0.00亿	0.000%
2026-06-29	51.520	49.200	51.840	46.960	-2.900	-5.566%	167.67万	0.00亿	0.000%
2026-06-26	54.180	52.100	54.180	50.600	-2.700	-4.927%	196.01万	0.00亿	0.000%
2026-06-25	56.210	54.800	56.210	53.020	-1.410	-2.508%	181.01万	0.00亿	0.000%
2026-06-24	54.700	56.210	56.780	53.470	0.920	1.664%	189.93万	0.00亿	0.000%
2026-06-23	56.350	55.290	56.860	54.170	-1.060	-1.881%	150.43万	0.00亿	0.000%
2026-06-22	54.830	56.350	56.350	53.600	1.510	2.753%	185.60万	0.00亿	0.000%
2026-06-18	55.800	54.840	55.800	53.870	0.040	0.073%	173.73万	0.00亿	0.000%
2026-06-17	56.630	54.800	56.630	54.280	-1.500	-2.664%	137.15万	0.00亿	0.000%
2026-06-16	55.660	56.300	57.980	55.660	0.270	0.482%	160.44万	0.00亿	0.000%
2026-06-15	53.640	56.030	56.400	53.400	2.500	4.670%	141.13万	0.00亿	0.000%
2026-06-12	52.900	53.530	55.380	52.800	0.840	1.594%	136.53万	0.00亿	0.000%
2026-06-11	54.730	52.690	54.800	52.020	-2.480	-4.495%	164.46万	0.00亿	0.000%
2026-06-10	56.850	55.170	56.850	54.150	-1.250	-2.216%	147.09万	0.00亿	0.000%
2026-06-09	55.780	56.420	56.880	54.760	1.720	3.144%	182.54万	0.00亿	0.000%
2026-06-08	52.500	54.700	55.580	50.500	1.650	3.110%	238.39万	0.00亿	0.000%
2026-06-05	53.100	53.050	54.400	51.010	-0.250	-0.469%	151.34万	0.00亿	0.000%
2026-06-04	51.560	53.300	53.650	50.000	1.450	2.797%	158.45万	0.00亿	0.000%
2026-06-03	51.740	51.850	52.050	49.100	1.590	3.164%	185.26万	0.00亿	0.000%
2026-06-02	50.960	50.260	51.800	49.000	1.140	2.321%	174.24万	0.00亿	0.000%
2026-06-01	49.300	49.120	51.040	48.020	-0.140	-0.284%	218.98万	0.00亿	0.000%
2026-05-29	54.870	49.260	55.040	48.460	-5.560	-10.142%	289.38万	0.00亿	0.000%
2026-05-28	53.650	54.820	55.200	52.580	0.830	1.537%	196.36万	0.00亿	0.000%
2026-05-27	54.700	53.990	56.900	53.060	-0.500	-0.918%	295.64万	0.00亿	0.000%
2026-05-26	55.400	54.490	55.570	53.210	-0.910	-1.643%	211.57万	0.00亿	0.000%
2026-05-25	53.700	55.400	56.600	52.880	3.210	6.151%	392.22万	0.00亿	0.000%
2026-05-22	48.290	52.190	53.580	47.900	3.890	8.054%	338.98万	0.00亿	0.000%
2026-05-21	47.540	48.300	50.780	47.290	0.760	1.599%	308.79万	0.00亿	0.000%
2026-05-20	46.700	47.540	48.310	46.100	0.760	1.625%	211.79万	0.00亿	0.000%
2026-05-19	44.290	46.780	46.990	43.230	2.490	5.622%	280.50万	0.00亿	0.000%
2026-05-18	41.000	44.290	44.570	40.710	2.980	7.214%	244.45万	0.00亿	0.000%
2026-05-15	40.960	41.310	42.990	40.960	-0.080	-0.193%	129.69万	0.00亿	0.000%
2026-05-14	42.200	41.390	42.560	41.080	-0.810	-1.919%	106.34万	0.00亿	0.000%
2026-05-13	42.450	42.200	42.910	41.110	0.010	0.024%	172.48万	0.00亿	0.000%
2026-05-12	43.330	42.190	43.460	41.890	-1.070	-2.473%	104.07万	0.00亿	0.000%
2026-05-11	43.580	43.260	44.240	42.730	-0.130	-0.300%	138.51万	0.00亿	0.000%
2026-05-08	43.300	43.390	43.840	42.620	0.260	0.603%	140.33万	0.00亿	0.000%
2026-05-07	41.850	43.130	43.410	41.130	1.600	3.853%	156.32万	0.00亿	0.000%
2026-05-06	40.920	41.530	42.350	40.700	0.790	1.939%	188.97万	0.00亿	0.000%
2026-04-30	41.850	40.740	41.850	40.520	-0.280	-0.683%	158.51万	0.00亿	0.000%
2026-04-29	40.350	41.020	41.950	40.350	0.670	1.660%	156.92万	0.00亿	0.000%
2026-04-28	43.500	40.350	43.500	39.800	-4.850	-10.730%	303.41万	0.00亿	0.000%
2026-04-27	45.220	45.200	45.610	44.810	0.000	0.000%	85.93万	0.00亿	0.000%
2026-04-24	45.870	45.200	46.230	45.170	-0.670	-1.461%	97.61万	0.00亿	0.000%
2026-04-23	47.480	45.870	47.620	45.560	-1.780	-3.736%	149.02万	0.00亿	0.000%
2026-04-22	46.500	47.650	47.650	46.100	1.150	2.473%	142.17万	0.00亿	0.000%
2026-04-21	47.500	46.500	47.500	45.920	-0.810	-1.712%	127.68万	0.00亿	0.000%
2026-04-20	47.460	47.310	47.770	45.900	0.330	0.702%	140.14万	0.00亿	0.000%
2026-04-17	46.440	46.980	47.380	46.100	0.350	0.751%	124.46万	0.00亿	0.000%
2026-04-16	46.000	46.630	46.800	45.520	0.860	1.879%	116.36万	0.00亿	0.000%
2026-04-15	46.670	45.770	46.670	45.500	-0.140	-0.305%	105.79万	0.00亿	0.000%
2026-04-14	46.100	45.910	46.160	44.950	0.710	1.571%	126.50万	0.00亿	0.000%
2026-04-13	44.760	45.200	46.160	44.010	0.280	0.623%	183.70万	0.00亿	0.000%
2026-04-10	45.120	44.920	46.200	44.800	0.140	0.313%	101.99万	0.00亿	0.000%
2026-04-09	46.280	44.780	46.280	44.600	-1.710	-3.678%	181.35万	0.00亿	0.000%
2026-04-08	43.930	46.490	46.490	43.930	3.600	8.394%	148.76万	0.00亿	0.000%
2026-04-07	42.810	42.890	44.180	42.810	0.000	0.000%	98.10万	0.00亿	0.000%
2026-04-03	43.700	43.210	44.660	42.410	0.000	0.000%	130.25万	0.00亿	0.000%
2026-04-02	46.190	43.460	46.210	42.700	0.000	0.000%	142.88万	0.00亿	0.000%
2026-04-01	45.700	45.520	46.100	44.700	0.000	0.000%	83.05万	0.00亿	0.000%