海容冷链 (603187) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	15.32	14.91	-0.29	-1.91%	14.89	15.33	57031	8573	1.48%
2025-09-12	15.28	15.20	-0.15	-0.98%	15.09	15.37	69542	10567	1.80%
2025-09-11	14.99	15.35	0.43	2.88%	14.88	15.38	77889	11835	2.02%
2025-09-10	15.02	14.92	0.01	0.07%	14.84	15.05	50129	7486	1.30%
2025-09-09	14.93	14.91	0.01	0.07%	14.80	15.31	73874	11077	1.91%
2025-09-08	14.79	14.90	0.19	1.29%	14.71	14.99	78727	11697	2.04%
2025-09-05	14.60	14.71	0.17	1.17%	14.25	14.74	70720	10303	1.83%
2025-09-04	14.74	14.54	-0.23	-1.56%	14.36	14.82	103913	15147	2.69%
2025-09-03	14.93	14.77	-0.24	-1.60%	14.70	15.14	81089	12056	2.10%
2025-09-02	15.20	15.01	-0.18	-1.18%	14.93	15.47	117283	17787	3.04%
2025-09-01	15.00	15.19	0.19	1.27%	14.90	15.38	106228	16142	2.75%
2025-08-29	15.11	15.00	-0.10	-0.66%	14.86	15.15	83929	12565	2.17%
2025-08-28	15.01	15.10	0.03	0.20%	14.68	15.14	139231	20756	3.60%
2025-08-27	15.15	15.07	-0.03	-0.20%	14.95	15.80	189929	29320	4.92%
2025-08-26	14.92	15.10	0.18	1.21%	14.70	15.25	160940	24205	4.16%
2025-08-25	14.36	14.92	0.23	1.57%	14.36	14.98	224848	33203	5.82%
2025-08-22	15.00	14.69	0.76	5.46%	14.62	15.30	336025	50003	8.70%
2025-08-21	14.03	13.93	-0.10	-0.71%	13.85	14.10	82275	11476	2.13%
2025-08-20	14.05	14.03	-0.13	-0.92%	13.88	14.15	124921	17465	3.23%
2025-08-19	13.36	14.16	0.83	6.23%	13.33	14.49	238102	33292	6.16%
2025-08-18	12.88	13.33	0.58	4.55%	12.85	13.58	175927	23390	4.55%
2025-08-15	12.69	12.75	0.03	0.24%	12.68	12.81	48729	6210	1.26%
2025-08-14	12.80	12.72	-0.10	-0.78%	12.71	12.91	64367	8239	1.67%
2025-08-13	12.81	12.82	-0.03	-0.23%	12.75	12.90	60097	7709	1.56%
2025-08-12	13.00	12.85	-0.13	-1.00%	12.83	13.08	63074	8147	1.63%
2025-08-11	13.06	12.98	-0.08	-0.61%	12.91	13.07	78469	10190	2.03%
2025-08-08	12.75	13.06	0.24	1.87%	12.67	13.13	113163	14645	2.93%
2025-08-07	12.80	12.82	-0.09	-0.70%	12.61	12.85	116013	14780	3.00%
2025-08-06	12.28	12.91	0.60	4.87%	12.25	13.21	220400	28287	5.70%
2025-08-05	12.38	12.31	-0.04	-0.32%	12.25	12.45	40432	4974	1.05%
2025-08-04	11.94	12.35	0.36	3.00%	11.92	12.35	68615	8378	1.78%
2025-08-01	12.04	11.99	-0.02	-0.17%	11.95	12.08	40102	4818	1.04%
2025-07-31	12.16	12.01	-0.15	-1.23%	11.98	12.23	45202	5452	1.17%
2025-07-30	12.20	12.16	-0.04	-0.33%	12.10	12.27	34137	4160	0.88%
2025-07-29	12.28	12.20	-0.08	-0.65%	12.09	12.34	49082	5975	1.27%
2025-07-28	12.31	12.28	-0.02	-0.16%	12.25	12.39	35968	4428	0.93%
2025-07-25	12.31	12.30	-0.03	-0.24%	12.24	12.34	34097	4190	0.88%
2025-07-24	12.30	12.33	0.08	0.65%	12.21	12.43	54228	6674	1.40%
2025-07-23	12.41	12.25	-0.21	-1.69%	12.24	12.44	60895	7504	1.58%
2025-07-22	12.39	12.46	0.04	0.32%	12.34	12.46	62561	7758	1.62%
2025-07-21	12.33	12.42	0.22	1.80%	12.22	12.44	86391	10674	2.24%
2025-07-18	12.27	12.20	-0.10	-0.81%	12.11	12.34	64248	7824	1.66%
2025-07-17	12.09	12.30	0.23	1.91%	12.08	12.41	120342	14785	3.11%
2025-07-16	11.99	12.07	0.08	0.67%	11.92	12.08	54822	6578	1.42%
2025-07-15	12.05	11.99	-0.06	-0.50%	11.91	12.11	46764	5606	1.21%
2025-07-14	11.85	12.05	0.22	1.86%	11.82	12.15	68348	8201	1.77%
2025-07-11	11.93	11.83	-0.12	-1.00%	11.80	11.93	49347	5842	1.28%
2025-07-10	11.89	11.95	0.05	0.42%	11.77	11.95	57579	6828	1.49%
2025-07-09	12.00	11.90	-0.13	-1.08%	11.86	12.08	67090	8016	1.74%
2025-07-08	12.06	12.03	-0.08	-0.66%	11.93	12.07	93608	11227	2.42%
2025-07-07	11.80	12.11	0.31	2.63%	11.79	12.33	141463	17100	3.66%
2025-07-04	11.86	11.80	-0.08	-0.67%	11.71	11.89	50220	5933	1.30%
2025-07-03	11.86	11.88	0.02	0.17%	11.80	11.95	53817	6395	1.39%
2025-07-02	11.78	11.86	0.05	0.42%	11.68	11.88	52941	6249	1.37%
2025-07-01	11.84	11.81	0.05	0.43%	11.62	11.88	75751	8885	1.96%
2025-06-30	11.42	11.76	0.38	3.34%	11.42	12.03	139604	16502	3.61%
2025-06-27	11.24	11.38	0.14	1.25%	11.21	11.48	38948	4426	1.01%
2025-06-26	11.33	11.24	-0.04	-0.35%	11.19	11.34	36292	4086	0.94%
2025-06-25	11.22	11.28	0.07	0.62%	11.19	11.30	38191	4296	0.99%
2025-06-24	11.05	11.21	0.18	1.63%	10.85	11.22	47289	5261	1.22%
2025-06-23	11.32	11.52	0.07	0.61%	11.28	11.52	40458	4616	1.05%
2025-06-20	11.39	11.45	0.09	0.79%	11.35	11.48	32707	3735	0.85%
2025-06-19	11.57	11.36	-0.24	-2.07%	11.33	11.60	39137	4473	1.01%
2025-06-18	11.66	11.60	-0.09	-0.77%	11.52	11.72	27701	3211	0.72%
2025-06-17	11.62	11.69	0.06	0.52%	11.59	11.73	24053	2802	0.62%
2025-06-16	11.60	11.63	0.08	0.69%	11.50	11.70	30246	3517	0.78%
2025-06-13	11.77	11.55	-0.25	-2.12%	11.50	11.81	43692	5074	1.13%
2025-06-12	11.83	11.80	-0.03	-0.25%	11.72	11.87	33021	3894	0.85%
2025-06-11	11.84	11.83	-0.02	-0.17%	11.79	11.93	31802	3778	0.82%
2025-06-10	11.89	11.85	-0.04	-0.34%	11.72	11.97	42161	5000	1.09%
2025-06-09	11.88	11.89	0.05	0.42%	11.84	11.93	27636	3282	0.72%