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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.18 | 15.55 | 14.54 | 14.62 | -6.16% | 1.54 | 2.69% |
| 2026-03-20 | 16.18 | 16.35 | 15.56 | 15.58 | -3.17% | 0.79 | 1.30% |
| 2026-03-19 | 16.19 | 16.39 | 15.97 | 16.09 | -1.83% | 0.83 | 1.34% |
| 2026-03-18 | 16.12 | 16.41 | 16.10 | 16.39 | +1.55% | 0.57 | 0.92% |
| 2026-03-17 | 16.14 | 16.65 | 16.02 | 16.14 | +0.06% | 1.31 | 2.09% |
| 2026-03-16 | 16.41 | 16.43 | 15.96 | 16.13 | -1.71% | 1.04 | 1.68% |
| 2026-03-13 | 16.62 | 16.72 | 16.35 | 16.41 | -1.80% | 0.77 | 1.22% |
| 2026-03-12 | 16.76 | 16.82 | 16.44 | 16.71 | -0.83% | 1.01 | 1.60% |
| 2026-03-11 | 17.11 | 17.16 | 16.81 | 16.85 | 0.00% | 1.00 | 1.55% |
| 2026-03-10 | 16.44 | 16.99 | 16.40 | 16.85 | +3.37% | 1.58 | 2.47% |
| 2026-03-09 | 16.90 | 17.00 | 16.17 | 16.30 | -5.07% | 1.70 | 2.71% |
| 2026-03-06 | 16.79 | 17.26 | 16.70 | 17.17 | +1.48% | 1.48 | 2.27% |
| 2026-03-05 | 16.67 | 17.26 | 16.54 | 16.92 | +2.30% | 2.12 | 3.27% |
| 2026-03-04 | 16.42 | 16.64 | 16.10 | 16.54 | -0.06% | 1.51 | 2.40% |
| 2026-03-03 | 16.10 | 17.04 | 16.03 | 16.55 | +3.31% | 2.26 | 3.57% |
| 2026-03-02 | 15.94 | 16.23 | 15.91 | 16.02 | -0.68% | 1.28 | 2.08% |
| 2026-02-27 | 16.50 | 16.50 | 16.09 | 16.13 | -2.24% | 0.72 | 1.16% |
| 2026-02-26 | 16.35 | 16.63 | 16.28 | 16.50 | +1.23% | 0.71 | 1.12% |
| 2026-02-25 | 16.38 | 16.50 | 16.27 | 16.30 | -0.49% | 0.56 | 0.89% |
| 2026-02-24 | 16.41 | 16.53 | 16.30 | 16.38 | +0.12% | 0.69 | 1.10% |