海容冷链 sh.603187
13.32
+1.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.28 | 13.41 | 13.08 | 13.32 | +1.22% | 0.47 | 0.93% |
| 2026-05-21 | 13.11 | 13.73 | 13.08 | 13.16 | +0.53% | 1.01 | 1.96% |
| 2026-05-20 | 13.15 | 13.19 | 12.92 | 13.09 | -0.61% | 0.50 | 1.00% |
| 2026-05-19 | 13.32 | 13.44 | 13.00 | 13.17 | -1.13% | 0.85 | 1.70% |
| 2026-05-18 | 13.85 | 13.98 | 13.12 | 13.32 | -4.31% | 1.21 | 2.36% |
| 2026-05-15 | 14.00 | 14.27 | 13.86 | 13.92 | -0.78% | 0.81 | 1.51% |
| 2026-05-14 | 14.33 | 14.36 | 13.98 | 14.03 | -2.16% | 0.62 | 1.15% |
| 2026-05-13 | 14.47 | 14.50 | 14.32 | 14.34 | -0.55% | 0.66 | 1.20% |
| 2026-05-12 | 14.76 | 14.78 | 14.29 | 14.42 | -2.24% | 0.80 | 1.45% |
| 2026-05-11 | 14.94 | 15.03 | 14.69 | 14.75 | -0.87% | 1.07 | 1.90% |
| 2026-05-08 | 14.78 | 14.97 | 14.67 | 14.88 | +0.68% | 0.89 | 1.57% |
| 2026-05-07 | 14.23 | 15.00 | 14.18 | 14.78 | +3.94% | 1.66 | 2.96% |
| 2026-05-06 | 14.10 | 14.29 | 13.93 | 14.22 | +1.72% | 1.45 | 2.69% |
| 2026-04-30 | 14.55 | 14.57 | 13.98 | 13.98 | -3.65% | 1.71 | 3.16% |
| 2026-04-29 | 14.74 | 14.88 | 14.41 | 14.51 | +0.90% | 1.23 | 2.21% |
| 2026-04-28 | 14.74 | 14.74 | 14.31 | 14.38 | -2.04% | 0.48 | 0.87% |
| 2026-04-27 | 14.82 | 14.87 | 14.60 | 14.68 | -1.01% | 0.59 | 1.05% |
| 2026-04-24 | 15.12 | 15.13 | 14.70 | 14.83 | -2.88% | 0.88 | 1.55% |
| 2026-04-23 | 15.10 | 15.49 | 15.06 | 15.27 | +1.13% | 0.96 | 1.65% |
| 2026-04-22 | 15.11 | 15.29 | 15.04 | 15.10 | -1.05% | 0.43 | 0.74% |