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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.16 | 12.23 | 12.12 | 12.23 | +0.32% | 0.78 | 1.62% |
| 2025-07-21 | 12.11 | 12.21 | 12.00 | 12.19 | +1.80% | 1.07 | 2.24% |
| 2025-07-18 | 12.05 | 12.12 | 11.89 | 11.98 | -0.81% | 0.78 | 1.66% |
| 2025-07-17 | 11.87 | 12.18 | 11.86 | 12.08 | +1.91% | 1.48 | 3.11% |
| 2025-07-16 | 11.77 | 11.86 | 11.70 | 11.85 | +0.67% | 0.66 | 1.42% |
| 2025-07-15 | 11.83 | 11.89 | 11.69 | 11.77 | -0.50% | 0.56 | 1.21% |
| 2025-07-14 | 11.63 | 11.93 | 11.61 | 11.83 | +1.86% | 0.82 | 1.77% |
| 2025-07-11 | 11.71 | 11.71 | 11.59 | 11.62 | -1.00% | 0.58 | 1.28% |
| 2025-07-10 | 11.67 | 11.73 | 11.56 | 11.73 | +0.42% | 0.68 | 1.49% |
| 2025-07-09 | 11.78 | 11.86 | 11.64 | 11.68 | -1.08% | 0.80 | 1.74% |
| 2025-07-08 | 11.84 | 11.85 | 11.71 | 11.81 | -0.66% | 1.12 | 2.42% |
| 2025-07-07 | 11.59 | 12.11 | 11.58 | 11.89 | +2.63% | 1.71 | 3.66% |
| 2025-07-04 | 11.64 | 11.67 | 11.50 | 11.59 | -0.67% | 0.59 | 1.30% |
| 2025-07-03 | 11.64 | 11.73 | 11.59 | 11.66 | +0.17% | 0.64 | 1.39% |
| 2025-07-02 | 11.57 | 11.66 | 11.47 | 11.64 | +0.42% | 0.62 | 1.37% |
| 2025-07-01 | 11.62 | 11.66 | 11.41 | 11.60 | +0.43% | 0.89 | 1.96% |
| 2025-06-30 | 11.21 | 11.81 | 11.21 | 11.55 | +3.34% | 1.65 | 3.61% |
| 2025-06-27 | 11.04 | 11.27 | 11.01 | 11.17 | +1.25% | 0.44 | 1.01% |
| 2025-06-26 | 11.12 | 11.13 | 10.99 | 11.04 | -0.35% | 0.41 | 0.94% |
| 2025-06-25 | 11.02 | 11.09 | 10.99 | 11.08 | +0.62% | 0.43 | 0.99% |