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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.25 | 14.55 | 14.14 | 14.48 | +1.44% | 0.49 | 0.87% |
| 2025-12-17 | 14.09 | 14.32 | 14.04 | 14.28 | +0.55% | 0.39 | 0.71% |
| 2025-12-16 | 14.45 | 14.49 | 14.09 | 14.20 | -2.10% | 0.65 | 1.18% |
| 2025-12-15 | 14.33 | 14.64 | 14.30 | 14.50 | +0.48% | 0.54 | 0.96% |
| 2025-12-12 | 14.52 | 14.70 | 14.42 | 14.43 | -0.47% | 0.60 | 1.05% |
| 2025-12-11 | 14.52 | 14.66 | 14.26 | 14.50 | -0.07% | 0.88 | 1.56% |
| 2025-12-10 | 14.53 | 14.76 | 14.42 | 14.51 | -0.14% | 0.60 | 1.05% |
| 2025-12-09 | 14.40 | 14.64 | 14.35 | 14.53 | +0.48% | 0.62 | 1.09% |
| 2025-12-08 | 14.82 | 14.86 | 14.30 | 14.46 | -2.77% | 1.42 | 2.50% |
| 2025-12-05 | 14.73 | 15.07 | 14.69 | 14.87 | +0.60% | 0.75 | 1.29% |
| 2025-12-04 | 15.00 | 15.09 | 14.74 | 14.79 | -2.02% | 0.77 | 1.33% |
| 2025-12-03 | 14.96 | 15.27 | 14.93 | 15.09 | +0.33% | 1.22 | 2.07% |
| 2025-12-02 | 14.99 | 15.08 | 14.68 | 15.04 | +0.33% | 0.68 | 1.18% |
| 2025-12-01 | 14.73 | 15.14 | 14.70 | 14.99 | +1.80% | 1.10 | 1.88% |
| 2025-11-28 | 14.73 | 14.82 | 14.58 | 14.73 | 0.00% | 0.41 | 0.71% |
| 2025-11-27 | 14.68 | 14.90 | 14.64 | 14.73 | +0.81% | 0.53 | 0.91% |
| 2025-11-26 | 14.77 | 14.88 | 14.55 | 14.61 | -1.13% | 0.87 | 1.52% |
| 2025-11-25 | 14.74 | 15.01 | 14.65 | 14.78 | +0.33% | 0.75 | 1.30% |
| 2025-11-24 | 14.70 | 15.02 | 14.52 | 14.73 | +0.27% | 0.83 | 1.45% |
| 2025-11-21 | 14.69 | 14.87 | 14.33 | 14.69 | -0.99% | 1.11 | 1.94% |