容百科技(688005)股票信息
| 股票代码 | 688005 |
| 股票名称 | 容百科技 |
| 最新价/元 | 26.61 |
| 涨跌额/元 | -2.33 |
| 涨跌幅/% | -8.05 |
| 买入/元 | 26.61 |
| 卖出/元 | 26.62 |
| 昨收/元 | 28.94 |
| 今开/元 | 28.42 |
| 最高/元 | 28.88 |
| 最低/元 | 26.18 |
| 成交量/手 | 142659.85 |
| 成交额/万 | 38834.16 |
| 股净值/元 | 20.95 |
| 市净率 | 1.53 |
| 总市值/万 | 1285341.92 |
| 流通值/万 | 839419.99 |
| 换手率/% | 4.52 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
容百科技(688005)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 28.42 | 26.61 | -2.33 | -8.05 | 142659.85 | 38834.16 | 4.52 |
| 2024-10-10 | 30.28 | 28.94 | -0.91 | -3.05 | 142416.91 | 42790.18 | 4.51 |
| 2024-10-09 | 32.02 | 29.85 | -4.45 | -12.97 | 224980.29 | 71112.08 | 7.13 |
| 2024-10-08 | 34.80 | 34.30 | 5.30 | 18.28 | 336633.22 | 111812.33 | 10.67 |
| 2024-09-30 | 26.21 | 29.00 | 4.66 | 19.15 | 270385.66 | 73775.86 | 8.57 |
| 2024-09-27 | 22.75 | 24.34 | 1.98 | 8.86 | 110870.23 | 26188.12 | 3.51 |
| 2024-09-26 | 21.01 | 22.36 | 1.30 | 6.17 | 114292.63 | 24785.71 | 3.62 |
| 2024-09-25 | 21.25 | 21.06 | 0.21 | 1.01 | 103597.72 | 22085.78 | 3.28 |
| 2024-09-24 | 19.58 | 20.85 | 1.47 | 7.59 | 131289.48 | 26725.41 | 4.16 |
| 2024-09-23 | 19.38 | 19.38 | -0.01 | -0.05 | 36985.74 | 7207.29 | 1.17 |
| 2024-09-20 | 19.88 | 19.39 | -0.46 | -2.32 | 45960.17 | 8971.17 | 1.46 |
| 2024-09-19 | 19.50 | 19.85 | 0.47 | 2.43 | 55087.96 | 10920.97 | 1.75 |
| 2024-09-18 | 19.85 | 19.38 | -0.51 | -2.56 | 44546.77 | 8652.10 | 1.41 |
| 2024-09-13 | 20.64 | 19.89 | -0.70 | -3.40 | 74777.05 | 15028.35 | 2.37 |
| 2024-09-12 | 20.78 | 20.59 | -0.20 | -0.96 | 54589.81 | 11329.01 | 1.73 |
| 2024-09-11 | 20.31 | 20.79 | 0.56 | 2.77 | 97746.71 | 20322.39 | 3.10 |
| 2024-09-10 | 20.47 | 20.23 | -0.15 | -0.74 | 53337.78 | 10748.11 | 1.69 |
| 2024-09-09 | 20.50 | 20.38 | -0.39 | -1.88 | 50251.16 | 10346.68 | 1.59 |
| 2024-09-06 | 20.95 | 20.77 | -0.21 | -1.00 | 65290.64 | 13737.99 | 2.07 |
| 2024-09-05 | 20.95 | 20.98 | 0.21 | 1.01 | 84955.99 | 18106.39 | 2.69 |
| 2024-09-04 | 20.55 | 20.77 | 0.14 | 0.68 | 81727.10 | 17148.41 | 2.59 |
| 2024-09-03 | 20.11 | 20.63 | 0.49 | 2.43 | 66942.47 | 13826.78 | 2.12 |
| 2024-09-02 | 20.85 | 20.14 | -0.75 | -3.59 | 60117.31 | 12342.56 | 1.91 |
| 2024-08-30 | 20.95 | 20.89 | 0.20 | 0.97 | 77794.56 | 16425.66 | 2.47 |
| 2024-08-29 | 19.99 | 20.69 | 0.64 | 3.19 | 71969.68 | 14758.06 | 2.28 |
| 2024-08-28 | 19.95 | 20.05 | 0.00 | 0.00 | 37935.52 | 7558.83 | 1.20 |
| 2024-08-27 | 20.62 | 20.05 | -0.63 | -3.05 | 59707.40 | 12044.31 | 1.89 |
| 2024-08-26 | 20.14 | 20.68 | 0.65 | 3.25 | 83886.72 | 17566.46 | 2.66 |
| 2024-08-23 | 20.70 | 20.03 | -0.86 | -4.12 | 71971.70 | 14585.09 | 2.28 |
| 2024-08-22 | 21.20 | 20.89 | -0.29 | -1.37 | 84235.29 | 17990.94 | 2.67 |
| 2024-08-21 | 20.54 | 21.18 | 0.66 | 3.22 | 91006.98 | 19255.48 | 2.88 |
| 2024-08-20 | 20.90 | 20.52 | -0.36 | -1.72 | 45989.03 | 9560.42 | 1.46 |
| 2024-08-19 | 21.17 | 20.88 | -0.34 | -1.60 | 44636.42 | 9443.49 | 1.42 |
| 2024-08-16 | 21.58 | 21.22 | -0.36 | -1.67 | 37505.62 | 8007.36 | 1.19 |
| 2024-08-15 | 21.36 | 21.58 | 0.20 | 0.94 | 43742.02 | 9463.00 | 1.39 |
| 2024-08-14 | 22.05 | 21.38 | -0.62 | -2.82 | 42577.80 | 9202.83 | 1.35 |
| 2024-08-13 | 21.96 | 22.00 | 0.08 | 0.37 | 45201.73 | 9902.89 | 1.43 |
| 2024-08-12 | 22.38 | 21.92 | -0.28 | -1.26 | 35889.23 | 7900.50 | 1.14 |
| 2024-08-09 | 23.11 | 22.20 | -0.46 | -2.03 | 46489.76 | 10480.02 | 1.47 |
| 2024-08-08 | 22.70 | 22.66 | -0.11 | -0.48 | 51299.19 | 11646.24 | 1.63 |
| 2024-08-07 | 22.99 | 22.77 | -0.23 | -1.00 | 58420.62 | 13362.33 | 1.85 |
| 2024-08-06 | 23.26 | 23.00 | 0.10 | 0.44 | 82439.31 | 18953.77 | 2.61 |
| 2024-08-05 | 22.59 | 22.90 | 0.65 | 2.92 | 162082.80 | 37951.65 | 5.14 |
| 2024-08-02 | 22.40 | 22.25 | -0.29 | -1.29 | 66625.73 | 14955.40 | 2.11 |
| 2024-08-01 | 23.00 | 22.54 | -0.29 | -1.27 | 46243.92 | 10462.75 | 1.47 |
| 2024-07-31 | 21.55 | 22.83 | 1.48 | 6.93 | 87428.20 | 19519.59 | 2.77 |
| 2024-07-30 | 21.29 | 21.35 | 0.02 | 0.09 | 30852.09 | 6557.02 | 0.98 |
| 2024-07-29 | 21.71 | 21.33 | -0.34 | -1.57 | 42648.66 | 9101.26 | 1.35 |
| 2024-07-26 | 21.43 | 21.67 | 0.24 | 1.12 | 45351.85 | 9880.34 | 1.44 |
| 2024-07-25 | 20.72 | 21.43 | 0.65 | 3.13 | 75183.07 | 16159.74 | 2.38 |
| 2024-07-24 | 21.39 | 20.78 | -0.52 | -2.44 | 45903.64 | 9663.30 | 1.46 |
| 2024-07-23 | 22.23 | 21.30 | -0.87 | -3.92 | 57274.76 | 12478.24 | 1.82 |
| 2024-07-22 | 22.30 | 22.17 | -0.21 | -0.94 | 54645.77 | 12175.10 | 1.73 |
| 2024-07-19 | 22.17 | 22.38 | 0.13 | 0.58 | 61077.03 | 13574.99 | 1.94 |
| 2024-07-18 | 22.30 | 22.25 | -0.13 | -0.58 | 51707.42 | 11438.32 | 1.64 |
| 2024-07-17 | 22.40 | 22.38 | 0.07 | 0.31 | 52899.99 | 11831.28 | 1.68 |
| 2024-07-16 | 22.10 | 22.31 | 0.09 | 0.41 | 62605.07 | 13975.81 | 1.98 |
| 2024-07-15 | 22.90 | 22.22 | -0.53 | -2.33 | 50834.96 | 11353.22 | 1.61 |
| 2024-07-12 | 23.37 | 22.75 | -0.73 | -3.11 | 97058.82 | 22197.06 | 3.08 |
| 2024-07-11 | 21.85 | 23.48 | 2.46 | 11.70 | 175355.41 | 39650.01 | 5.56 |
| 2024-07-10 | 21.15 | 21.02 | -0.09 | -0.43 | 62237.87 | 13293.39 | 1.97 |
| 2024-07-09 | 21.32 | 21.41 | -0.05 | -0.23 | 70225.94 | 14929.90 | 2.23 |
| 2024-07-08 | 22.25 | 21.46 | -0.71 | -3.20 | 58554.52 | 12641.22 | 1.86 |
| 2024-07-05 | 22.15 | 22.17 | -0.02 | -0.09 | 45231.18 | 10024.09 | 1.43 |
| 2024-07-04 | 22.95 | 22.19 | -0.77 | -3.35 | 61583.80 | 13851.60 | 1.95 |
| 2024-07-03 | 22.92 | 22.96 | 0.14 | 0.61 | 55675.47 | 12828.73 | 1.76 |
| 2024-07-02 | 23.06 | 22.82 | -0.18 | -0.78 | 49818.37 | 11450.67 | 1.58 |
| 2024-07-01 | 23.28 | 23.00 | -0.28 | -1.20 | 56957.40 | 13051.12 | 1.81 |
| 2024-06-28 | 23.61 | 23.28 | -0.30 | -1.27 | 53530.70 | 12687.30 | 1.70 |
| 2024-06-27 | 24.15 | 23.58 | -0.78 | -3.20 | 51290.49 | 12228.94 | 1.63 |
| 2024-06-26 | 23.39 | 24.36 | 0.97 | 4.15 | 68336.59 | 16348.85 | 2.17 |
| 2024-06-25 | 23.59 | 23.39 | -0.20 | -0.85 | 56756.75 | 13405.04 | 1.80 |
| 2024-06-24 | 24.55 | 23.59 | -0.88 | -3.60 | 94456.23 | 22442.14 | 2.99 |
| 2024-06-21 | 25.28 | 24.47 | -0.78 | -3.09 | 78424.07 | 19478.70 | 2.49 |
| 2024-06-20 | 26.07 | 25.25 | -0.80 | -3.07 | 62694.05 | 16036.99 | 1.99 |
| 2024-06-19 | 26.77 | 26.05 | -0.74 | -2.76 | 66020.56 | 17294.54 | 2.09 |
| 2024-06-18 | 27.27 | 26.79 | -0.44 | -1.62 | 77498.81 | 20828.16 | 2.46 |
| 2024-06-17 | 27.05 | 27.23 | -0.09 | -0.33 | 117767.33 | 32343.60 | 3.73 |
| 2024-06-14 | 25.83 | 27.32 | 1.32 | 5.08 | 238376.03 | 64845.93 | 7.56 |
| 2024-06-13 | 25.27 | 26.00 | 0.64 | 2.52 | 98394.67 | 25299.97 | 3.12 |
| 2024-06-12 | 25.24 | 25.36 | 0.15 | 0.60 | 79854.06 | 20319.52 | 2.53 |
| 2024-06-11 | 25.12 | 25.21 | -0.01 | -0.04 | 68355.03 | 17061.06 | 2.17 |
| 2024-06-07 | 26.08 | 25.22 | -0.79 | -3.04 | 83810.99 | 21449.19 | 2.66 |
| 2024-06-06 | 27.70 | 26.01 | -1.64 | -5.93 | 90136.29 | 24014.79 | 2.86 |
| 2024-06-05 | 27.97 | 27.65 | -0.45 | -1.60 | 42882.78 | 11995.08 | 1.36 |
| 2024-06-04 | 27.97 | 28.10 | 0.08 | 0.29 | 37337.91 | 10469.59 | 1.18 |
| 2024-06-03 | 28.64 | 28.02 | -0.78 | -2.71 | 62588.21 | 17473.37 | 1.98 |
| 2024-05-31 | 28.82 | 28.80 | 0.00 | 0.00 | 32466.63 | 9385.68 | 1.03 |
| 2024-05-30 | 29.41 | 28.80 | -0.24 | -0.83 | 45422.30 | 13169.23 | 1.44 |
| 2024-05-29 | 28.55 | 29.04 | 0.74 | 2.62 | 63316.89 | 18454.13 | 2.01 |
| 2024-05-28 | 28.76 | 28.30 | -0.66 | -2.28 | 42371.47 | 12062.40 | 1.34 |
| 2024-05-27 | 28.71 | 28.96 | 0.55 | 1.94 | 47317.48 | 13592.55 | 1.50 |
| 2024-05-24 | 28.66 | 28.41 | -0.48 | -1.66 | 47827.03 | 13669.51 | 1.52 |
| 2024-05-23 | 29.88 | 28.89 | -1.11 | -3.70 | 69885.12 | 20385.47 | 2.22 |
| 2024-05-22 | 29.57 | 30.00 | 0.68 | 2.32 | 65273.06 | 19508.43 | 2.07 |
| 2024-05-21 | 29.67 | 29.32 | -0.47 | -1.58 | 46422.07 | 13664.32 | 1.47 |
| 2024-05-20 | 29.88 | 29.79 | -0.09 | -0.30 | 62376.09 | 18726.50 | 1.98 |
| 2024-05-17 | 29.22 | 29.88 | 0.58 | 1.98 | 71727.30 | 21237.73 | 2.27 |
| 2024-05-16 | 29.50 | 29.30 | -0.48 | -1.61 | 62231.30 | 18454.17 | 1.97 |
| 2024-05-15 | 30.40 | 29.78 | -0.76 | -2.49 | 62910.17 | 18996.19 | 1.99 |
日K线
周K线
月K线
