海容冷链 sh.603187
13.12
-1.50%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.79 | 13.89 | 13.63 | 13.78 | -0.92% | 1.75 | 3.23% |
| 2025-08-19 | 13.12 | 14.23 | 13.09 | 13.90 | +6.23% | 3.33 | 6.16% |
| 2025-08-18 | 12.65 | 13.33 | 12.62 | 13.09 | +4.55% | 2.34 | 4.55% |
| 2025-08-15 | 12.46 | 12.58 | 12.45 | 12.52 | +0.24% | 0.62 | 1.26% |
| 2025-08-14 | 12.57 | 12.68 | 12.48 | 12.49 | -0.78% | 0.82 | 1.67% |
| 2025-08-13 | 12.58 | 12.67 | 12.52 | 12.59 | -0.23% | 0.77 | 1.56% |
| 2025-08-12 | 12.76 | 12.84 | 12.60 | 12.62 | -1.00% | 0.81 | 1.63% |
| 2025-08-11 | 12.82 | 12.83 | 12.68 | 12.74 | -0.61% | 1.02 | 2.03% |
| 2025-08-08 | 12.52 | 12.89 | 12.44 | 12.82 | +1.87% | 1.46 | 2.93% |
| 2025-08-07 | 12.57 | 12.62 | 12.38 | 12.59 | -0.70% | 1.48 | 3.00% |
| 2025-08-06 | 12.06 | 12.97 | 12.03 | 12.68 | +4.87% | 2.83 | 5.70% |
| 2025-08-05 | 12.16 | 12.22 | 12.03 | 12.09 | -0.32% | 0.50 | 1.05% |
| 2025-08-04 | 11.72 | 12.13 | 11.70 | 12.13 | +3.00% | 0.84 | 1.78% |
| 2025-08-01 | 11.82 | 11.86 | 11.73 | 11.77 | -0.17% | 0.48 | 1.04% |
| 2025-07-31 | 11.94 | 12.01 | 11.76 | 11.79 | -1.23% | 0.55 | 1.17% |
| 2025-07-30 | 11.98 | 12.05 | 11.88 | 11.94 | -0.33% | 0.42 | 0.88% |
| 2025-07-29 | 12.06 | 12.12 | 11.87 | 11.98 | -0.65% | 0.60 | 1.27% |
| 2025-07-28 | 12.09 | 12.16 | 12.03 | 12.06 | -0.16% | 0.44 | 0.93% |
| 2025-07-25 | 12.09 | 12.12 | 12.02 | 12.08 | -0.24% | 0.42 | 0.88% |
| 2025-07-24 | 12.08 | 12.20 | 11.99 | 12.11 | +0.65% | 0.67 | 1.40% |