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
2026-08-25	10.91	11.12	0.16	1.46%	10.89	11.17	54412	6020	1.42%
2026-08-24	11.04	10.96	-0.01	-0.09%	10.92	11.05	42083	4611	1.10%
2026-08-21	11.16	10.97	-0.19	-1.70%	10.92	11.16	70450	7736	1.84%
2026-08-20	11.10	11.16	0.06	0.54%	11.07	11.21	55188	6155	1.44%
2026-08-19	11.19	11.10	-0.14	-1.25%	11.02	11.19	134186	14902	3.51%
2026-08-18	11.35	11.24	-0.25	-2.18%	11.16	11.44	137662	15458	3.60%
2026-08-17	11.57	11.49	-0.89	-7.19%	11.15	11.63	319616	36289	8.36%
2026-08-14	12.39	12.38	-0.01	-0.08%	12.29	12.47	45994	5693	1.20%
2026-08-13	12.57	12.39	-0.19	-1.51%	12.32	12.58	46294	5751	1.21%
2026-08-12	12.54	12.58	-0.01	-0.08%	12.48	12.66	39462	4958	1.03%
2026-08-11	12.71	12.59	-0.18	-1.41%	12.54	12.84	53678	6798	1.40%
2026-08-10	12.18	12.77	0.62	5.10%	12.06	12.78	146898	18364	3.84%
2026-08-07	11.90	12.15	0.20	1.67%	11.89	12.22	94237	11417	2.46%
2026-08-06	12.02	11.95	-0.07	-0.58%	11.80	12.04	64290	7656	1.68%
2026-08-05	12.09	12.02	-0.06	-0.50%	11.93	12.09	67206	8066	1.76%
2026-08-04	12.37	12.08	-0.25	-2.03%	12.05	12.39	91853	11148	2.40%
2026-08-03	12.34	12.33	-0.08	-0.64%	12.23	12.43	54962	6766	1.44%
2026-07-31	12.60	12.41	-0.17	-1.35%	12.31	12.74	63483	7883	1.66%
2026-07-30	12.22	12.58	0.30	2.44%	12.19	12.74	105504	13244	2.76%
2026-07-29	12.09	12.28	0.16	1.32%	12.06	12.42	60668	7437	1.59%
2026-07-28	11.98	12.12	0.08	0.66%	11.94	12.24	45656	5530	1.19%
2026-07-27	11.69	12.04	0.35	2.99%	11.65	12.16	73439	8766	1.92%
2026-07-24	11.79	11.69	-0.21	-1.76%	11.55	11.88	66159	7740	1.73%
2026-07-23	11.75	11.90	0.13	1.10%	11.67	11.93	44580	5266	1.17%
2026-07-22	11.75	11.77	0.02	0.17%	11.55	11.83	41089	4807	1.07%
2026-07-21	11.76	11.75	0.00	0.00%	11.54	11.87	68551	8032	1.79%
2026-07-20	11.94	11.75	-0.19	-1.59%	11.63	12.06	83444	9828	2.18%
2026-07-17	12.55	11.94	-0.58	-4.63%	11.90	12.65	63157	7742	1.65%
2026-07-16	12.40	12.52	0.02	0.16%	12.24	12.64	72173	8954	1.89%
2026-07-15	12.15	12.50	0.38	3.14%	12.09	12.68	78331	9777	2.05%
2026-07-14	11.87	12.12	0.26	2.19%	11.78	12.14	43144	5167	1.13%
2026-07-13	11.94	11.86	-0.08	-0.67%	11.72	11.94	34917	4135	0.91%
2026-07-10	11.71	11.94	0.14	1.19%	11.63	12.08	37454	4460	0.98%
2026-07-09	11.87	11.80	-0.12	-1.01%	11.57	11.92	37407	4385	0.98%
2026-07-08	12.08	11.92	-0.12	-1.00%	11.80	12.08	31916	3813	0.83%
2026-07-07	12.29	12.04	-0.24	-1.95%	11.92	12.35	46979	5660	1.23%
2026-07-06	12.17	12.28	0.11	0.90%	12.08	12.31	42819	5220	1.12%
2026-07-03	11.86	12.17	0.33	2.79%	11.85	12.21	54997	6655	1.44%
2026-07-02	11.69	11.84	0.15	1.28%	11.58	12.07	63375	7542	1.66%
2026-07-01	11.55	11.69	0.20	1.74%	11.45	11.71	58189	6741	1.52%
2026-06-30	11.61	11.49	-0.15	-1.29%	11.43	11.69	28549	3285	0.75%
2026-06-29	11.29	11.64	0.37	3.28%	10.98	11.69	66197	7582	1.73%
2026-06-26	11.60	11.27	-0.41	-3.51%	11.26	11.68	43230	4926	1.13%
2026-06-25	11.88	11.68	-0.25	-2.10%	11.59	11.96	46120	5401	1.21%
2026-06-24	12.16	11.93	-0.24	-1.97%	11.61	12.17	58286	6902	1.52%
2026-06-23	11.98	12.17	0.12	1.00%	11.93	12.41	53798	6582	1.41%
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%