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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.85 | 11.02 | 10.65 | 11.01 | +1.63% | 0.53 | 1.22% |
| 2025-06-23 | 10.64 | 10.83 | 10.60 | 10.83 | +0.61% | 0.46 | 1.05% |
| 2025-06-20 | 10.71 | 10.79 | 10.67 | 10.76 | +0.79% | 0.37 | 0.85% |
| 2025-06-19 | 10.88 | 10.90 | 10.65 | 10.68 | -2.07% | 0.45 | 1.01% |
| 2025-06-18 | 10.96 | 11.02 | 10.83 | 10.90 | -0.77% | 0.32 | 0.72% |
| 2025-06-17 | 10.92 | 11.03 | 10.90 | 10.99 | +0.52% | 0.28 | 0.62% |
| 2025-06-16 | 10.90 | 11.00 | 10.81 | 10.93 | +0.69% | 0.35 | 0.78% |
| 2025-06-13 | 11.06 | 11.10 | 10.81 | 10.86 | -2.12% | 0.51 | 1.13% |
| 2025-06-12 | 11.12 | 11.16 | 11.02 | 11.09 | -0.25% | 0.39 | 0.85% |
| 2025-06-11 | 11.13 | 11.21 | 11.08 | 11.12 | -0.17% | 0.38 | 0.82% |
| 2025-06-10 | 11.18 | 11.25 | 11.02 | 11.14 | -0.34% | 0.50 | 1.09% |
| 2025-06-09 | 11.17 | 11.21 | 11.13 | 11.18 | +0.42% | 0.33 | 0.72% |
| 2025-06-06 | 11.17 | 11.19 | 11.07 | 11.13 | 0.00% | 0.32 | 0.71% |
| 2025-06-05 | 11.11 | 11.22 | 11.11 | 11.13 | 0.00% | 0.38 | 0.82% |
| 2025-06-04 | 11.06 | 11.14 | 11.04 | 11.13 | +0.42% | 0.35 | 0.76% |
| 2025-06-03 | 10.90 | 11.08 | 10.86 | 11.08 | +0.77% | 0.48 | 1.05% |
| 2025-05-30 | 11.21 | 11.23 | 10.98 | 11.00 | -1.43% | 0.48 | 1.06% |
| 2025-05-29 | 11.12 | 11.21 | 11.07 | 11.16 | +0.25% | 0.46 | 1.00% |
| 2025-05-28 | 10.95 | 11.20 | 10.87 | 11.13 | +1.63% | 0.66 | 1.44% |
| 2025-05-27 | 10.82 | 10.97 | 10.80 | 10.95 | +1.48% | 0.47 | 1.05% |