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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.83 | 15.30 | 14.67 | 15.26 | +2.07% | 0.78 | 1.36% |
| 2026-04-20 | 14.90 | 14.98 | 14.60 | 14.95 | -0.20% | 0.77 | 1.37% |
| 2026-04-17 | 15.33 | 15.81 | 14.90 | 14.98 | -1.19% | 0.82 | 1.41% |
| 2026-04-16 | 14.82 | 15.23 | 14.76 | 15.16 | +1.61% | 0.53 | 0.93% |
| 2026-04-15 | 15.16 | 15.30 | 14.80 | 14.92 | -1.52% | 0.75 | 1.32% |
| 2026-04-14 | 14.63 | 15.24 | 14.62 | 15.15 | +4.05% | 0.90 | 1.56% |
| 2026-04-13 | 14.70 | 14.75 | 14.52 | 14.56 | -1.29% | 0.57 | 1.01% |
| 2026-04-10 | 14.75 | 14.96 | 14.64 | 14.75 | 0.00% | 0.63 | 1.12% |
| 2026-04-09 | 14.49 | 14.76 | 14.37 | 14.75 | +1.17% | 0.46 | 0.82% |
| 2026-04-08 | 14.30 | 14.58 | 14.15 | 14.58 | +3.70% | 0.75 | 1.37% |
| 2026-04-07 | 14.01 | 14.12 | 13.76 | 14.06 | +0.43% | 0.58 | 1.08% |
| 2026-04-03 | 14.44 | 14.44 | 13.92 | 14.00 | -2.51% | 0.54 | 1.01% |
| 2026-04-02 | 14.35 | 14.66 | 14.24 | 14.36 | -0.90% | 0.50 | 0.91% |
| 2026-04-01 | 14.27 | 14.69 | 14.21 | 14.49 | +3.06% | 1.25 | 2.26% |
| 2026-03-31 | 14.17 | 14.32 | 13.92 | 14.06 | -0.28% | 1.02 | 1.90% |
| 2026-03-30 | 14.58 | 14.71 | 13.95 | 14.10 | -4.86% | 1.94 | 3.59% |
| 2026-03-27 | 14.89 | 14.89 | 14.66 | 14.82 | -0.74% | 0.56 | 0.99% |
| 2026-03-26 | 14.99 | 15.24 | 14.83 | 14.93 | -1.19% | 0.45 | 0.78% |
| 2026-03-25 | 14.87 | 15.14 | 14.74 | 15.11 | +1.55% | 0.47 | 0.82% |
| 2026-03-24 | 15.00 | 15.10 | 14.48 | 14.88 | +1.78% | 0.82 | 1.45% |