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
2026-06-22	12.09	12.05	-0.04	-0.33%	11.67	12.10	64701	7666	1.69%
2026-06-18	12.11	12.09	-0.11	-0.90%	12.01	12.21	26036	3151	0.68%
2026-06-17	12.36	12.20	-0.22	-1.77%	12.14	12.52	35032	4285	0.92%
2026-06-16	12.57	12.42	-0.12	-0.96%	12.36	12.57	26658	3312	0.70%
2026-06-15	12.52	12.54	0.16	1.29%	12.41	12.61	39187	4898	1.02%
2026-06-12	12.15	12.38	0.25	2.06%	12.09	12.51	46868	5770	1.23%
2026-06-11	12.04	12.13	0.15	1.25%	11.90	12.15	31509	3791	0.82%
2026-06-10	12.30	12.23	-0.09	-0.73%	12.02	12.30	41278	5023	1.08%
2026-06-09	12.60	12.32	-0.14	-1.12%	12.23	12.60	37765	4667	0.99%
2026-06-08	12.54	12.46	-0.37	-2.88%	12.36	12.73	48813	6114	1.28%
2026-06-05	12.75	12.83	0.08	0.63%	12.74	13.05	36960	4762	0.97%
2026-06-04	12.98	12.75	-0.24	-1.85%	12.67	12.98	35770	4572	0.94%
2026-06-03	13.15	12.99	-0.18	-1.37%	12.82	13.15	44859	5802	1.17%
2026-06-02	13.39	13.17	-0.33	-2.44%	13.08	13.45	59043	7786	1.54%
2026-06-01	12.92	13.50	0.51	3.93%	12.89	13.57	80206	10730	2.10%
2026-05-29	13.03	12.99	-0.04	-0.31%	12.92	13.21	40188	5245	1.05%
2026-05-28	12.96	13.03	0.04	0.31%	12.82	13.24	43555	5672	1.14%
2026-05-27	13.08	12.99	-0.09	-0.69%	12.78	13.31	72530	9480	1.90%
2026-05-26	13.12	13.08	-0.04	-0.30%	12.87	13.12	33810	4391	0.88%
2026-05-25	13.32	13.12	-0.20	-1.50%	13.03	13.38	39638	5206	1.04%
2026-05-22	13.28	13.32	0.16	1.22%	13.08	13.41	35722	4732	0.93%
2026-05-21	13.11	13.16	0.07	0.53%	13.08	13.73	74875	10058	1.96%
2026-05-20	13.15	13.09	-0.08	-0.61%	12.92	13.19	38323	4992	1.00%
2026-05-19	13.32	13.17	-0.15	-1.13%	13.00	13.44	65011	8536	1.70%
2026-05-18	13.85	13.32	-0.60	-4.31%	13.12	13.98	90387	12119	2.36%
2026-05-15	14.00	13.92	-0.11	-0.78%	13.86	14.27	57787	8121	1.51%
2026-05-14	14.33	14.03	-0.31	-2.16%	13.98	14.36	44068	6216	1.15%
2026-05-13	14.47	14.34	-0.08	-0.55%	14.32	14.50	46000	6616	1.20%
2026-05-12	14.76	14.42	-0.33	-2.24%	14.29	14.78	55279	7974	1.45%
2026-05-11	14.94	14.75	-0.13	-0.87%	14.69	15.03	72499	10730	1.90%
2026-05-08	14.78	14.88	0.10	0.68%	14.67	14.97	60184	8942	1.57%
2026-05-07	14.23	14.78	0.56	3.94%	14.18	15.00	113158	16579	2.96%
2026-05-06	14.10	14.22	0.24	1.72%	13.93	14.29	102862	14523	2.69%
2026-04-30	14.55	13.98	-0.53	-3.65%	13.98	14.57	120802	17111	3.16%
2026-04-29	14.74	14.51	0.13	0.90%	14.41	14.88	84664	12326	2.21%
2026-04-28	14.74	14.38	-0.30	-2.04%	14.31	14.74	33238	4815	0.87%
2026-04-27	14.82	14.68	-0.15	-1.01%	14.60	14.87	39960	5882	1.05%
2026-04-24	15.12	14.83	-0.44	-2.88%	14.70	15.13	59230	8793	1.55%
2026-04-23	15.10	15.27	0.17	1.13%	15.06	15.49	62941	9633	1.65%
2026-04-22	15.11	15.10	-0.16	-1.05%	15.04	15.29	28269	4270	0.74%
2026-04-21	14.83	15.26	0.31	2.07%	14.67	15.30	51838	7811	1.36%
2026-04-20	14.90	14.95	-0.03	-0.20%	14.60	14.98	52405	7736	1.37%
2026-04-17	15.33	14.98	-0.18	-1.19%	14.90	15.81	54082	8201	1.41%
2026-04-16	14.82	15.16	0.24	1.61%	14.76	15.23	35483	5316	0.93%
2026-04-15	15.16	14.92	-0.23	-1.52%	14.80	15.30	50335	7538	1.32%
2026-04-14	14.63	15.15	0.59	4.05%	14.62	15.24	59678	8999	1.56%
2026-04-13	14.70	14.56	-0.19	-1.29%	14.52	14.75	38702	5657	1.01%
2026-04-10	14.75	14.75	0.00	0.00%	14.64	14.96	42710	6303	1.12%
2026-04-09	14.49	14.75	0.17	1.17%	14.37	14.76	31431	4592	0.82%
2026-04-08	14.30	14.58	0.52	3.70%	14.15	14.58	52204	7544	1.37%
2026-04-07	14.01	14.06	0.06	0.43%	13.76	14.12	41106	5759	1.08%
2026-04-03	14.44	14.00	-0.36	-2.51%	13.92	14.44	38466	5404	1.01%
2026-04-02	14.35	14.36	-0.13	-0.90%	14.24	14.66	34823	5014	0.91%
2026-04-01	14.27	14.49	0.43	3.06%	14.21	14.69	86459	12526	2.26%
2026-03-31	14.17	14.06	-0.04	-0.28%	13.92	14.32	72535	10220	1.90%
2026-03-30	14.58	14.10	-0.72	-4.86%	13.95	14.71	137292	19439	3.59%
2026-03-27	14.89	14.82	-0.11	-0.74%	14.66	14.89	38040	5629	0.99%
2026-03-26	14.99	14.93	-0.18	-1.19%	14.83	15.24	29913	4491	0.78%
2026-03-25	14.87	15.11	0.23	1.55%	14.74	15.14	31205	4693	0.82%
2026-03-24	15.00	14.88	0.26	1.78%	14.48	15.10	55557	8187	1.45%
2026-03-23	15.18	14.62	-0.96	-6.16%	14.54	15.55	102710	15369	2.69%
2026-03-20	16.18	15.58	-0.51	-3.17%	15.56	16.35	49679	7911	1.30%
2026-03-19	16.19	16.09	-0.30	-1.83%	15.97	16.39	51246	8275	1.34%
2026-03-18	16.12	16.39	0.25	1.55%	16.10	16.41	35183	5721	0.92%
2026-03-17	16.14	16.14	0.01	0.06%	16.02	16.65	80066	13104	2.09%
2026-03-16	16.41	16.13	-0.28	-1.71%	15.96	16.43	64255	10380	1.68%