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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.44 | 16.40 | 15.39 | 16.21 | +5.77% | 2.21 | 3.53% |
| 2026-01-16 | 15.57 | 15.57 | 15.30 | 15.33 | -0.76% | 0.48 | 0.80% |
| 2026-01-15 | 15.37 | 15.60 | 15.32 | 15.44 | +0.77% | 0.56 | 0.93% |
| 2026-01-14 | 15.88 | 15.90 | 15.16 | 15.33 | -1.45% | 1.25 | 2.08% |
| 2026-01-13 | 15.47 | 16.13 | 15.44 | 15.55 | +0.57% | 1.33 | 2.16% |
| 2026-01-12 | 15.24 | 15.55 | 15.24 | 15.46 | +0.45% | 0.94 | 1.57% |
| 2026-01-09 | 15.41 | 15.49 | 15.24 | 15.40 | +0.26% | 0.63 | 1.05% |
| 2026-01-08 | 15.17 | 15.43 | 15.11 | 15.36 | +1.30% | 0.66 | 1.11% |
| 2026-01-07 | 15.34 | 15.43 | 15.12 | 15.16 | -1.40% | 0.70 | 1.18% |
| 2026-01-06 | 15.44 | 15.66 | 15.32 | 15.38 | -0.38% | 1.14 | 1.91% |
| 2026-01-05 | 15.40 | 15.51 | 15.26 | 15.43 | +0.19% | 0.86 | 1.44% |
| 2025-12-31 | 15.21 | 15.46 | 14.97 | 15.40 | +1.23% | 0.84 | 1.41% |
| 2025-12-30 | 15.61 | 15.61 | 15.17 | 15.22 | -1.90% | 0.62 | 1.03% |
| 2025-12-29 | 15.30 | 15.66 | 15.12 | 15.51 | +1.09% | 1.03 | 1.72% |
| 2025-12-26 | 15.46 | 15.75 | 15.22 | 15.35 | -0.89% | 1.44 | 2.39% |
| 2025-12-25 | 15.71 | 15.84 | 15.43 | 15.48 | -1.74% | 1.14 | 1.87% |
| 2025-12-24 | 15.61 | 15.86 | 15.44 | 15.76 | +0.94% | 1.36 | 2.22% |
| 2025-12-23 | 15.00 | 15.94 | 14.97 | 15.61 | +3.52% | 2.78 | 4.57% |
| 2025-12-22 | 14.73 | 15.18 | 14.71 | 15.08 | +2.26% | 1.25 | 2.15% |
| 2025-12-19 | 14.48 | 14.75 | 14.43 | 14.75 | +1.83% | 0.63 | 1.10% |