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
2025-07-31	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%
2025-06-06	11.88	11.84	0.00	0.00%	11.78	11.90	27322	3236	0.71%
2025-06-05	11.82	11.84	0.00	0.00%	11.82	11.94	31739	3771	0.82%
2025-06-04	11.77	11.84	0.05	0.42%	11.74	11.85	29280	3454	0.76%
2025-06-03	11.59	11.79	0.09	0.77%	11.55	11.79	40660	4758	1.05%
2025-05-30	11.92	11.70	-0.17	-1.43%	11.68	11.95	41109	4848	1.06%
2025-05-29	11.83	11.87	0.03	0.25%	11.78	11.92	38535	4573	1.00%
2025-05-28	11.65	11.84	0.19	1.63%	11.56	11.91	55668	6553	1.44%
2025-05-27	11.51	11.65	0.17	1.48%	11.49	11.67	40552	4706	1.05%
2025-05-26	11.42	11.48	0.04	0.35%	11.40	11.56	26941	3092	0.70%
2025-05-23	11.52	11.44	-0.02	-0.17%	11.40	11.62	40601	4679	1.05%
2025-05-22	11.68	11.46	-0.22	-1.88%	11.44	11.69	42028	4854	1.09%
2025-05-21	11.74	11.68	-0.07	-0.60%	11.63	11.74	32801	3831	0.85%
2025-05-20	11.58	11.75	0.17	1.47%	11.55	11.80	46005	5380	1.19%
2025-05-19	11.58	11.58	0.03	0.26%	11.46	11.62	35775	4128	0.93%
2025-05-16	11.47	11.55	0.04	0.35%	11.46	11.60	28462	3281	0.74%
2025-05-15	11.37	11.51	0.14	1.23%	11.29	11.55	45358	5194	1.17%
2025-05-14	11.41	11.37	-0.07	-0.61%	11.28	11.44	34659	3930	0.90%
2025-05-13	11.52	11.44	0.01	0.09%	11.37	11.55	39024	4466	1.01%
2025-05-12	11.43	11.43	0.07	0.62%	11.37	11.55	42470	4865	1.10%
2025-05-09	11.37	11.36	0.01	0.09%	11.27	11.43	35226	3994	0.91%
2025-05-08	11.13	11.35	0.17	1.52%	11.10	11.39	43173	4879	1.12%
2025-05-07	11.13	11.18	0.18	1.64%	11.03	11.18	61697	6871	1.60%
2025-05-06	11.06	11.00	0.03	0.27%	10.93	11.08	54352	5970	1.41%
2025-04-30	11.14	10.97	-0.07	-0.63%	10.95	11.15	38669	4271	1.00%
2025-04-29	10.97	11.04	0.14	1.28%	10.85	11.12	35322	3903	0.91%
2025-04-28	11.12	10.90	-0.20	-1.80%	10.88	11.17	36055	3959	0.93%
2025-04-25	10.95	11.10	0.44	4.13%	10.87	11.18	71874	7947	1.86%
2025-04-24	10.71	10.66	-0.05	-0.47%	10.57	10.76	23811	2540	0.62%
2025-04-23	10.63	10.71	0.09	0.85%	10.62	10.74	25048	2675	0.65%