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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.20 | 14.54 | 14.04 | 14.51 | +2.07% | 0.89 | 1.57% |
| 2025-10-22 | 14.25 | 14.43 | 14.04 | 14.22 | -0.48% | 0.85 | 1.51% |
| 2025-10-21 | 14.48 | 14.68 | 14.23 | 14.29 | -1.15% | 1.33 | 2.35% |
| 2025-10-20 | 14.51 | 14.65 | 14.35 | 14.45 | +0.55% | 0.80 | 1.40% |
| 2025-10-17 | 15.01 | 15.13 | 14.36 | 14.37 | -4.25% | 1.55 | 2.70% |
| 2025-10-16 | 15.91 | 16.38 | 14.95 | 15.01 | -3.23% | 2.47 | 4.09% |
| 2025-10-15 | 14.63 | 15.66 | 14.40 | 15.51 | +6.83% | 2.17 | 3.66% |
| 2025-10-14 | 14.78 | 14.89 | 14.38 | 14.52 | -1.20% | 1.01 | 1.75% |
| 2025-10-13 | 14.74 | 15.02 | 14.43 | 14.70 | -3.79% | 1.23 | 2.13% |
| 2025-10-10 | 15.11 | 15.41 | 14.97 | 15.28 | +0.58% | 1.01 | 1.68% |
| 2025-10-09 | 14.70 | 15.31 | 14.66 | 15.19 | +2.72% | 1.16 | 1.96% |
| 2025-09-30 | 14.90 | 14.90 | 14.56 | 14.79 | -0.73% | 0.75 | 1.30% |
| 2025-09-29 | 14.57 | 14.89 | 14.40 | 14.89 | +1.95% | 1.00 | 1.72% |
| 2025-09-26 | 14.59 | 14.77 | 14.49 | 14.61 | -0.27% | 0.53 | 0.91% |
| 2025-09-25 | 14.83 | 15.01 | 14.62 | 14.65 | -1.19% | 0.79 | 1.36% |
| 2025-09-24 | 14.80 | 14.86 | 14.54 | 14.83 | -0.13% | 0.84 | 1.46% |
| 2025-09-23 | 14.58 | 14.88 | 14.19 | 14.85 | +2.09% | 1.19 | 2.08% |
| 2025-09-22 | 14.68 | 14.75 | 14.43 | 14.54 | -0.07% | 0.89 | 1.54% |
| 2025-09-19 | 14.25 | 14.69 | 14.24 | 14.55 | +2.21% | 1.07 | 1.88% |
| 2025-09-18 | 14.63 | 14.69 | 14.14 | 14.24 | -2.62% | 0.99 | 1.74% |