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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.90 | 14.94 | 14.71 | 14.84 | +0.53% | 0.50 | 0.86% |
| 2025-11-19 | 14.79 | 14.99 | 14.69 | 14.76 | -0.20% | 0.85 | 1.46% |
| 2025-11-18 | 15.10 | 15.22 | 14.63 | 14.79 | -2.78% | 1.21 | 2.09% |
| 2025-11-17 | 14.99 | 15.44 | 14.67 | 15.21 | +1.51% | 1.72 | 2.91% |
| 2025-11-14 | 15.08 | 15.16 | 14.92 | 14.98 | -0.65% | 0.95 | 1.60% |
| 2025-11-13 | 15.12 | 15.22 | 14.97 | 15.08 | -0.52% | 1.29 | 2.17% |
| 2025-11-12 | 14.71 | 15.36 | 14.58 | 15.16 | +2.80% | 2.40 | 4.09% |
| 2025-11-11 | 14.11 | 14.87 | 13.97 | 14.75 | +4.89% | 2.40 | 4.20% |
| 2025-11-10 | 13.76 | 14.08 | 13.73 | 14.06 | +2.29% | 0.95 | 1.73% |
| 2025-11-07 | 13.68 | 13.80 | 13.59 | 13.75 | 0.00% | 0.69 | 1.28% |
| 2025-11-06 | 13.71 | 13.91 | 13.70 | 13.75 | +0.43% | 0.77 | 1.41% |
| 2025-11-05 | 13.53 | 13.75 | 13.45 | 13.69 | +0.72% | 0.76 | 1.43% |
| 2025-11-04 | 13.60 | 13.65 | 13.44 | 13.59 | -0.14% | 0.95 | 1.78% |
| 2025-11-03 | 13.78 | 13.83 | 13.49 | 13.61 | -1.49% | 1.42 | 2.65% |
| 2025-10-31 | 13.91 | 14.01 | 13.78 | 13.81 | -0.71% | 1.18 | 2.17% |
| 2025-10-30 | 14.04 | 14.23 | 13.88 | 13.91 | -0.98% | 1.46 | 2.64% |
| 2025-10-29 | 14.53 | 14.65 | 13.70 | 14.05 | -4.02% | 3.17 | 5.75% |
| 2025-10-28 | 14.93 | 15.07 | 14.58 | 14.64 | -2.17% | 0.99 | 1.71% |
| 2025-10-27 | 14.29 | 15.20 | 14.29 | 14.96 | +4.31% | 1.62 | 2.77% |
| 2025-10-24 | 14.50 | 14.50 | 14.26 | 14.34 | -1.15% | 0.66 | 1.18% |