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
2025-04-03	11.42	11.39	-0.14	-1.21%	11.30	11.53	33455	3817	0.87%
2025-04-02	11.51	11.53	0.02	0.17%	11.44	11.64	25232	2914	0.65%
2025-04-01	11.21	11.51	0.28	2.49%	11.20	11.57	53879	6175	1.39%
2025-03-31	11.43	11.23	-0.21	-1.84%	11.09	11.44	46468	5227	1.20%
2025-03-28	11.55	11.44	-0.08	-0.69%	11.42	11.60	34221	3939	0.89%
2025-03-27	11.66	11.52	-0.14	-1.20%	11.39	11.66	42997	4950	1.11%
2025-03-26	11.58	11.66	0.05	0.43%	11.53	11.72	36486	4255	0.94%
2025-03-25	11.56	11.61	0.05	0.43%	11.46	11.65	37404	4326	0.97%
2025-03-24	11.80	11.56	-0.19	-1.62%	11.40	11.80	45485	5260	1.18%
2025-03-21	11.81	11.75	-0.13	-1.09%	11.66	11.96	42064	4952	1.09%
2025-03-20	11.94	11.88	-0.07	-0.59%	11.84	11.97	35480	4220	0.92%
2025-03-19	11.89	11.95	0.02	0.17%	11.80	11.96	36621	4346	0.95%
2025-03-18	11.82	11.93	0.14	1.19%	11.76	11.96	45944	5446	1.19%
2025-03-17	11.76	11.79	0.09	0.77%	11.69	11.82	47594	5598	1.23%
2025-03-14	11.52	11.70	0.15	1.30%	11.47	11.71	53061	6161	1.37%
2025-03-13	11.60	11.55	-0.09	-0.77%	11.45	11.68	31699	3653	0.82%
2025-03-12	11.76	11.64	-0.06	-0.51%	11.60	11.76	29078	3387	0.75%
2025-03-11	11.51	11.70	0.11	0.95%	11.47	11.70	44915	5218	1.16%
2025-03-10	11.52	11.59	0.13	1.13%	11.49	11.61	35941	4154	0.93%
2025-03-07	11.46	11.46	0.02	0.17%	11.38	11.49	33780	3865	0.87%
2025-03-06	11.36	11.44	0.17	1.51%	11.29	11.47	42784	4882	1.11%
2025-03-05	11.35	11.27	-0.08	-0.70%	11.17	11.35	20084	2255	0.52%
2025-03-04	11.15	11.35	0.13	1.16%	11.13	11.35	22884	2581	0.59%
2025-03-03	11.21	11.22	0.02	0.18%	11.16	11.37	31972	3606	0.83%
2025-02-28	11.40	11.20	-0.29	-2.52%	11.19	11.46	33549	3795	0.87%
2025-02-27	11.55	11.49	-0.04	-0.35%	11.30	11.55	33157	3786	0.86%
2025-02-26	11.30	11.53	0.24	2.13%	11.29	11.60	54578	6263	1.41%
2025-02-25	11.24	11.29	-0.02	-0.18%	11.18	11.36	23817	2685	0.62%
2025-02-24	11.29	11.31	0.01	0.09%	11.22	11.31	27665	3118	0.72%
2025-02-21	11.35	11.30	0.00	0.00%	11.14	11.35	27510	3093	0.71%
2025-02-20	11.21	11.30	0.11	0.98%	11.12	11.33	38749	4366	1.00%
2025-02-19	11.05	11.19	0.15	1.36%	11.03	11.20	27532	3066	0.71%
2025-02-18	11.22	11.04	-0.18	-1.60%	10.99	11.28	31253	3482	0.81%
2025-02-17	11.19	11.22	0.05	0.45%	11.11	11.26	39680	4438	1.03%
2025-02-14	11.17	11.17	-0.03	-0.27%	11.13	11.25	26470	2960	0.69%
2025-02-13	11.39	11.20	-0.19	-1.67%	11.17	11.40	45078	5071	1.17%
2025-02-12	11.44	11.39	-0.04	-0.35%	11.28	11.47	32417	3682	0.84%
2025-02-11	11.35	11.43	0.06	0.53%	11.33	11.57	55411	6352	1.43%
2025-02-10	11.30	11.37	0.12	1.07%	11.22	11.43	43935	4983	1.14%
2025-02-07	11.27	11.25	-0.02	-0.18%	11.17	11.40	51348	5803	1.33%
2025-02-06	11.06	11.27	0.16	1.44%	11.06	11.27	32610	3648	0.84%
2025-02-05	11.26	11.11	-0.11	-0.98%	11.00	11.28	28348	3158	0.73%
2025-01-27	11.11	11.22	0.13	1.17%	11.11	11.28	31018	3478	0.80%
2025-01-24	11.01	11.09	0.02	0.18%	10.97	11.12	20446	2261	0.53%
2025-01-23	11.13	11.07	0.00	0.00%	11.04	11.22	22847	2544	0.59%
2025-01-22	11.07	11.07	-0.05	-0.45%	11.00	11.12	22702	2507	0.59%
2025-01-21	11.17	11.12	-0.03	-0.27%	11.02	11.20	24956	2765	0.65%
2025-01-20	11.18	11.15	0.03	0.27%	11.06	11.19	24365	2713	0.63%
2025-01-17	10.92	11.12	0.17	1.55%	10.90	11.18	30006	3317	0.78%
2025-01-16	10.92	10.95	0.08	0.74%	10.82	11.06	29615	3243	0.77%
2025-01-15	10.86	10.87	-0.01	-0.09%	10.77	10.91	27439	2977	0.71%
2025-01-14	10.50	10.88	0.44	4.21%	10.48	10.91	45575	4886	1.18%
2025-01-13	10.37	10.44	0.03	0.29%	10.22	10.54	26607	2766	0.69%
2025-01-10	10.68	10.41	-0.31	-2.89%	10.41	10.73	37677	3981	0.98%
2025-01-09	10.75	10.72	-0.09	-0.83%	10.69	10.87	26288	2834	0.68%
2025-01-08	10.87	10.81	-0.08	-0.73%	10.53	10.89	37106	3975	0.96%
2025-01-07	10.87	10.89	0.04	0.37%	10.73	10.95	29558	3204	0.76%
2025-01-06	10.69	10.85	0.16	1.50%	10.50	10.98	39269	4239	1.02%
2025-01-03	11.09	10.69	-0.39	-3.52%	10.68	11.15	52598	5721	1.36%
2025-01-02	11.20	11.08	-0.11	-0.98%	10.96	11.52	63762	7160	1.65%
2024-12-31	11.51	11.19	-0.32	-2.78%	11.15	11.54	55191	6245	1.43%
2024-12-30	11.59	11.51	-0.14	-1.20%	11.47	11.73	44643	5167	1.16%
2024-12-27	11.52	11.65	0.14	1.22%	11.49	11.74	48283	5607	1.25%
2024-12-26	11.35	11.51	0.13	1.14%	11.30	11.55	40741	4677	1.05%
2024-12-25	11.44	11.38	-0.09	-0.78%	11.20	11.51	50113	5678	1.30%