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
2026-05-06	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%
2026-03-13	16.62	16.41	-0.30	-1.80%	16.35	16.72	46776	7723	1.22%
2026-03-12	16.76	16.71	-0.14	-0.83%	16.44	16.82	61023	10137	1.60%
2026-03-11	17.11	16.85	0.00	0.00%	16.81	17.16	59116	10018	1.55%
2026-03-10	16.44	16.85	0.55	3.37%	16.40	16.99	94300	15832	2.47%
2026-03-09	16.90	16.30	-0.87	-5.07%	16.17	17.00	103513	17035	2.71%
2026-03-06	16.79	17.17	0.25	1.48%	16.70	17.26	86772	14771	2.27%
2026-03-05	16.67	16.92	0.38	2.30%	16.54	17.26	124992	21184	3.27%
2026-03-04	16.42	16.54	-0.01	-0.06%	16.10	16.64	91858	15093	2.40%
2026-03-03	16.10	16.55	0.53	3.31%	16.03	17.04	136394	22606	3.57%
2026-03-02	15.94	16.02	-0.11	-0.68%	15.91	16.23	79523	12763	2.08%
2026-02-27	16.50	16.13	-0.37	-2.24%	16.09	16.50	44322	7172	1.16%
2026-02-26	16.35	16.50	0.20	1.23%	16.28	16.63	42948	7078	1.12%
2026-02-25	16.38	16.30	-0.08	-0.49%	16.27	16.50	34169	5595	0.89%
2026-02-24	16.41	16.38	0.02	0.12%	16.30	16.53	42197	6916	1.10%
2026-02-13	16.47	16.36	-0.11	-0.67%	16.36	16.66	44002	7252	1.15%
2026-02-12	16.41	16.47	0.06	0.37%	16.25	16.55	48735	8016	1.27%
2026-02-11	16.14	16.41	0.20	1.23%	16.14	16.59	74845	12313	1.96%
2026-02-10	16.06	16.21	0.15	0.93%	15.96	16.29	68533	11076	1.79%
2026-02-09	15.90	16.06	0.25	1.58%	15.74	16.13	38128	6108	1.00%
2026-02-06	15.38	15.81	0.33	2.13%	15.30	16.06	69042	10919	1.81%
2026-02-05	15.52	15.48	0.00	0.00%	15.36	15.65	34694	5383	0.91%
2026-02-04	15.40	15.48	0.01	0.06%	15.26	15.59	41755	6446	1.09%
2026-02-03	15.44	15.47	0.10	0.65%	15.10	15.56	49051	7518	1.28%
2026-02-02	15.79	15.37	-0.61	-3.82%	15.33	15.79	75417	11703	1.97%
2026-01-30	15.75	15.98	0.27	1.72%	15.36	15.98	55541	8712	1.45%
2026-01-29	15.85	15.71	-0.15	-0.95%	15.48	15.93	68625	10771	1.79%
2026-01-28	15.98	15.86	-0.09	-0.56%	15.71	16.01	33737	5354	0.88%
2026-01-27	16.20	15.95	-0.25	-1.54%	15.82	16.35	36848	5894	0.96%