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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.41 | 16.53 | 16.30 | 16.38 | +0.12% | 0.69 | 1.10% |
| 2026-02-13 | 16.47 | 16.66 | 16.36 | 16.36 | -0.67% | 0.73 | 1.15% |
| 2026-02-12 | 16.41 | 16.55 | 16.25 | 16.47 | +0.37% | 0.80 | 1.27% |
| 2026-02-11 | 16.14 | 16.59 | 16.14 | 16.41 | +1.23% | 1.23 | 1.96% |
| 2026-02-10 | 16.06 | 16.29 | 15.96 | 16.21 | +0.93% | 1.11 | 1.79% |
| 2026-02-09 | 15.90 | 16.13 | 15.74 | 16.06 | +1.58% | 0.61 | 1.00% |
| 2026-02-06 | 15.38 | 16.06 | 15.30 | 15.81 | +2.13% | 1.09 | 1.81% |
| 2026-02-05 | 15.52 | 15.65 | 15.36 | 15.48 | 0.00% | 0.54 | 0.91% |
| 2026-02-04 | 15.40 | 15.59 | 15.26 | 15.48 | +0.06% | 0.64 | 1.09% |
| 2026-02-03 | 15.44 | 15.56 | 15.10 | 15.47 | +0.65% | 0.75 | 1.28% |
| 2026-02-02 | 15.79 | 15.79 | 15.33 | 15.37 | -3.82% | 1.17 | 1.97% |
| 2026-01-30 | 15.75 | 15.98 | 15.36 | 15.98 | +1.72% | 0.87 | 1.45% |
| 2026-01-29 | 15.85 | 15.93 | 15.48 | 15.71 | -0.95% | 1.08 | 1.79% |
| 2026-01-28 | 15.98 | 16.01 | 15.71 | 15.86 | -0.56% | 0.54 | 0.88% |
| 2026-01-27 | 16.20 | 16.35 | 15.82 | 15.95 | -1.54% | 0.59 | 0.96% |
| 2026-01-26 | 16.38 | 16.43 | 16.04 | 16.20 | -1.28% | 0.84 | 1.36% |
| 2026-01-23 | 16.35 | 16.64 | 16.15 | 16.41 | +1.23% | 1.16 | 1.85% |
| 2026-01-22 | 16.28 | 16.31 | 16.10 | 16.21 | -0.72% | 0.84 | 1.34% |
| 2026-01-21 | 16.02 | 16.36 | 15.86 | 16.33 | +1.90% | 1.22 | 1.95% |
| 2026-01-20 | 16.21 | 16.30 | 15.76 | 16.02 | -1.15% | 1.23 | 1.98% |