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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.63 | 14.72 | 14.56 | 14.62 | -0.33% | 0.50 | 0.87% |
| 2025-09-16 | 14.70 | 14.70 | 14.38 | 14.67 | +0.20% | 0.68 | 1.19% |
| 2025-09-15 | 15.04 | 15.05 | 14.62 | 14.64 | -1.91% | 0.86 | 1.48% |
| 2025-09-12 | 15.00 | 15.09 | 14.82 | 14.92 | -0.98% | 1.06 | 1.80% |
| 2025-09-11 | 14.72 | 15.10 | 14.61 | 15.07 | +2.88% | 1.18 | 2.02% |
| 2025-09-10 | 14.75 | 14.78 | 14.57 | 14.65 | +0.07% | 0.75 | 1.30% |
| 2025-09-09 | 14.66 | 15.03 | 14.53 | 14.64 | +0.07% | 1.11 | 1.91% |
| 2025-09-08 | 14.52 | 14.72 | 14.44 | 14.63 | +1.29% | 1.17 | 2.04% |
| 2025-09-05 | 14.33 | 14.47 | 13.99 | 14.44 | +1.17% | 1.03 | 1.83% |
| 2025-09-04 | 14.47 | 14.55 | 14.10 | 14.28 | -1.56% | 1.51 | 2.69% |
| 2025-09-03 | 14.66 | 14.86 | 14.43 | 14.50 | -1.60% | 1.21 | 2.10% |
| 2025-09-02 | 14.92 | 15.19 | 14.66 | 14.74 | -1.19% | 1.78 | 3.04% |
| 2025-09-01 | 14.73 | 15.10 | 14.63 | 14.91 | +1.27% | 1.61 | 2.75% |
| 2025-08-29 | 14.84 | 14.87 | 14.59 | 14.73 | -0.66% | 1.26 | 2.17% |
| 2025-08-28 | 14.74 | 14.86 | 14.41 | 14.83 | +0.20% | 2.08 | 3.60% |
| 2025-08-27 | 14.87 | 15.51 | 14.68 | 14.80 | -0.20% | 2.93 | 4.92% |
| 2025-08-26 | 14.65 | 14.97 | 14.43 | 14.83 | +1.21% | 2.42 | 4.17% |
| 2025-08-25 | 14.10 | 14.71 | 14.10 | 14.65 | +1.57% | 3.32 | 5.82% |
| 2025-08-22 | 14.73 | 15.02 | 14.35 | 14.42 | +5.46% | 5.00 | 8.70% |
| 2025-08-21 | 13.78 | 13.84 | 13.60 | 13.68 | -0.71% | 1.15 | 2.13% |