海容冷链(603187)股票行情
海容冷链(603187)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 15.38 | 15.81 | 0.33 | 2.13% | 15.30 | 16.06 | 69042 | 10919.72 | 1.81% |
| 2026-02-05 | 15.52 | 15.48 | 0.00 | 0.00% | 15.36 | 15.65 | 34694 | 5383.94 | 0.91% |
| 2026-02-04 | 15.40 | 15.48 | 0.01 | 0.06% | 15.26 | 15.59 | 41755 | 6446.93 | 1.09% |
| 2026-02-03 | 15.44 | 15.47 | 0.10 | 0.65% | 15.10 | 15.56 | 49051 | 7518.62 | 1.28% |
| 2026-02-02 | 15.79 | 15.37 | -0.61 | -3.82% | 15.33 | 15.79 | 75417 | 11703.74 | 1.97% |
| 2026-01-30 | 15.75 | 15.98 | 0.27 | 1.72% | 15.36 | 15.98 | 55541 | 8712.26 | 1.45% |
| 2026-01-29 | 15.85 | 15.71 | -0.15 | -0.95% | 15.48 | 15.93 | 68625 | 10771.73 | 1.79% |
| 2026-01-28 | 15.98 | 15.86 | -0.09 | -0.56% | 15.71 | 16.01 | 33737 | 5354.55 | 0.88% |
| 2026-01-27 | 16.20 | 15.95 | -0.25 | -1.54% | 15.82 | 16.35 | 36848 | 5894.77 | 0.96% |
| 2026-01-26 | 16.38 | 16.20 | -0.21 | -1.28% | 16.04 | 16.43 | 51842 | 8402.72 | 1.36% |
| 2026-01-23 | 16.35 | 16.41 | 0.20 | 1.23% | 16.15 | 16.64 | 70613 | 11590.10 | 1.85% |
| 2026-01-22 | 16.58 | 16.51 | -0.12 | -0.72% | 16.40 | 16.61 | 51095 | 8411.58 | 1.34% |
| 2026-01-21 | 16.32 | 16.63 | 0.31 | 1.90% | 16.15 | 16.66 | 74412 | 12238.57 | 1.95% |
| 2026-01-20 | 16.51 | 16.32 | -0.19 | -1.15% | 16.05 | 16.60 | 75771 | 12279.04 | 1.98% |
| 2026-01-19 | 15.73 | 16.51 | 0.90 | 5.77% | 15.67 | 16.70 | 135098 | 22135.01 | 3.53% |
| 2026-01-16 | 15.86 | 15.61 | -0.12 | -0.76% | 15.58 | 15.86 | 30543 | 4785.14 | 0.80% |
| 2026-01-15 | 15.65 | 15.73 | 0.12 | 0.77% | 15.60 | 15.89 | 35403 | 5573.18 | 0.93% |
| 2026-01-14 | 16.17 | 15.61 | -0.23 | -1.45% | 15.44 | 16.19 | 79350 | 12497.57 | 2.08% |
| 2026-01-13 | 15.76 | 15.84 | 0.09 | 0.57% | 15.73 | 16.43 | 82680 | 13278.32 | 2.16% |
| 2026-01-12 | 15.52 | 15.75 | 0.07 | 0.45% | 15.52 | 15.84 | 60050 | 9425.76 | 1.57% |
| 2026-01-09 | 15.70 | 15.68 | 0.04 | 0.26% | 15.52 | 15.78 | 40185 | 6283.78 | 1.05% |
| 2026-01-08 | 15.45 | 15.64 | 0.20 | 1.30% | 15.39 | 15.72 | 42498 | 6624.93 | 1.11% |
| 2026-01-07 | 15.62 | 15.44 | -0.22 | -1.40% | 15.40 | 15.72 | 45109 | 7002.26 | 1.18% |
| 2026-01-06 | 15.73 | 15.66 | -0.06 | -0.38% | 15.60 | 15.95 | 72847 | 11433.91 | 1.91% |
| 2026-01-05 | 15.68 | 15.72 | 0.03 | 0.19% | 15.54 | 15.80 | 55195 | 8648.45 | 1.44% |
| 2025-12-31 | 15.49 | 15.69 | 0.19 | 1.23% | 15.25 | 15.75 | 53828 | 8360.37 | 1.41% |
| 2025-12-30 | 15.90 | 15.50 | -0.30 | -1.90% | 15.45 | 15.90 | 39475 | 6156.65 | 1.03% |
| 2025-12-29 | 15.58 | 15.80 | 0.17 | 1.09% | 15.40 | 15.95 | 65729 | 10342.88 | 1.72% |
| 2025-12-26 | 15.75 | 15.63 | -0.14 | -0.89% | 15.50 | 16.04 | 91281 | 14358.33 | 2.39% |
| 2025-12-25 | 16.00 | 15.77 | -0.28 | -1.74% | 15.72 | 16.13 | 71676 | 11373.08 | 1.87% |
| 2025-12-24 | 15.90 | 16.05 | 0.15 | 0.94% | 15.73 | 16.15 | 84964 | 13572.66 | 2.22% |
| 2025-12-23 | 15.28 | 15.90 | 0.54 | 3.52% | 15.25 | 16.24 | 174714 | 27751.63 | 4.57% |
| 2025-12-22 | 15.00 | 15.36 | 0.34 | 2.26% | 14.98 | 15.46 | 82152 | 12545.99 | 2.15% |
| 2025-12-19 | 14.75 | 15.02 | 0.27 | 1.83% | 14.70 | 15.02 | 42038 | 6250.55 | 1.10% |
| 2025-12-18 | 14.51 | 14.75 | 0.21 | 1.44% | 14.40 | 14.82 | 33387 | 4912.35 | 0.87% |
| 2025-12-17 | 14.35 | 14.54 | 0.08 | 0.55% | 14.30 | 14.58 | 27311 | 3948.06 | 0.71% |
| 2025-12-16 | 14.72 | 14.46 | -0.31 | -2.10% | 14.35 | 14.76 | 45138 | 6532.53 | 1.18% |
| 2025-12-15 | 14.60 | 14.77 | 0.07 | 0.48% | 14.56 | 14.91 | 36731 | 5443.78 | 0.96% |
| 2025-12-12 | 14.79 | 14.70 | -0.07 | -0.47% | 14.69 | 14.97 | 40317 | 5980.75 | 1.05% |
| 2025-12-11 | 14.79 | 14.77 | -0.01 | -0.07% | 14.52 | 14.93 | 59566 | 8780.10 | 1.56% |
| 2025-12-10 | 14.80 | 14.78 | -0.02 | -0.14% | 14.69 | 15.03 | 40082 | 5958.11 | 1.05% |
| 2025-12-09 | 14.67 | 14.80 | 0.07 | 0.48% | 14.62 | 14.91 | 41856 | 6197.75 | 1.09% |
| 2025-12-08 | 15.09 | 14.73 | -0.42 | -2.77% | 14.56 | 15.13 | 95741 | 14160.60 | 2.50% |
| 2025-12-05 | 15.00 | 15.15 | 0.09 | 0.60% | 14.96 | 15.35 | 49504 | 7497.47 | 1.29% |
| 2025-12-04 | 15.28 | 15.06 | -0.31 | -2.02% | 15.01 | 15.37 | 50827 | 7698.54 | 1.33% |
| 2025-12-03 | 15.24 | 15.37 | 0.05 | 0.33% | 15.21 | 15.55 | 79087 | 12164.34 | 2.07% |
| 2025-12-02 | 15.27 | 15.32 | 0.05 | 0.33% | 14.95 | 15.36 | 44933 | 6817.44 | 1.18% |
| 2025-12-01 | 15.00 | 15.27 | 0.27 | 1.80% | 14.97 | 15.42 | 71934 | 10952.74 | 1.88% |
| 2025-11-28 | 15.00 | 15.00 | 0.00 | 0.00% | 14.85 | 15.09 | 27111 | 4052.22 | 0.71% |
| 2025-11-27 | 14.95 | 15.00 | 0.12 | 0.81% | 14.91 | 15.18 | 34922 | 5260.26 | 0.91% |
| 2025-11-26 | 15.04 | 14.88 | -0.17 | -1.13% | 14.82 | 15.16 | 58143 | 8693.95 | 1.52% |
| 2025-11-25 | 15.01 | 15.05 | 0.05 | 0.33% | 14.92 | 15.29 | 49628 | 7487.19 | 1.30% |
| 2025-11-24 | 14.97 | 15.00 | 0.04 | 0.27% | 14.79 | 15.30 | 55383 | 8307.15 | 1.45% |
| 2025-11-21 | 14.96 | 14.96 | -0.15 | -0.99% | 14.60 | 15.15 | 74005 | 11056.11 | 1.94% |
| 2025-11-20 | 15.18 | 15.11 | 0.08 | 0.53% | 14.98 | 15.22 | 33053 | 4986.28 | 0.86% |
| 2025-11-19 | 15.06 | 15.03 | -0.03 | -0.20% | 14.96 | 15.27 | 55880 | 8451.52 | 1.46% |
| 2025-11-18 | 15.38 | 15.06 | -0.43 | -2.78% | 14.90 | 15.50 | 79858 | 12055.19 | 2.09% |
| 2025-11-17 | 15.27 | 15.49 | 0.23 | 1.51% | 14.94 | 15.73 | 111237 | 17199.65 | 2.91% |
| 2025-11-14 | 15.36 | 15.26 | -0.10 | -0.65% | 15.20 | 15.44 | 61991 | 9501.18 | 1.60% |
| 2025-11-13 | 15.40 | 15.36 | -0.08 | -0.52% | 15.25 | 15.50 | 83745 | 12864.76 | 2.17% |
| 2025-11-12 | 14.98 | 15.44 | 0.42 | 2.80% | 14.85 | 15.64 | 158224 | 24006.75 | 4.09% |
| 2025-11-11 | 14.37 | 15.02 | 0.70 | 4.89% | 14.23 | 15.15 | 162230 | 24049.42 | 4.20% |
| 2025-11-10 | 14.01 | 14.32 | 0.32 | 2.29% | 13.98 | 14.34 | 66867 | 9493.86 | 1.73% |
| 2025-11-07 | 13.93 | 14.00 | 0.00 | 0.00% | 13.84 | 14.06 | 49534 | 6916.58 | 1.28% |
| 2025-11-06 | 13.96 | 14.00 | 0.06 | 0.43% | 13.95 | 14.17 | 54602 | 7667.65 | 1.41% |
| 2025-11-05 | 13.78 | 13.94 | 0.10 | 0.72% | 13.70 | 14.00 | 55072 | 7639.68 | 1.43% |
| 2025-11-04 | 13.85 | 13.84 | -0.02 | -0.14% | 13.69 | 13.90 | 68708 | 9472.15 | 1.78% |
| 2025-11-03 | 14.03 | 13.86 | -0.21 | -1.49% | 13.74 | 14.09 | 102408 | 14177.16 | 2.65% |
| 2025-10-31 | 14.17 | 14.07 | -0.10 | -0.71% | 14.04 | 14.27 | 83721 | 11818.31 | 2.17% |
| 2025-10-30 | 14.30 | 14.17 | -0.14 | -0.98% | 14.14 | 14.49 | 102148 | 14580.57 | 2.64% |
| 2025-10-29 | 14.80 | 14.31 | -0.60 | -4.02% | 13.95 | 14.92 | 222200 | 31695.48 | 5.75% |
| 2025-10-28 | 15.21 | 14.91 | -0.33 | -2.17% | 14.85 | 15.35 | 66056 | 9892.81 | 1.71% |
| 2025-10-27 | 14.55 | 15.24 | 0.63 | 4.31% | 14.55 | 15.48 | 107144 | 16190.62 | 2.77% |
| 2025-10-24 | 14.77 | 14.61 | -0.17 | -1.15% | 14.52 | 14.77 | 45473 | 6639.42 | 1.18% |
| 2025-10-23 | 14.46 | 14.78 | 0.30 | 2.07% | 14.30 | 14.81 | 60858 | 8917.20 | 1.57% |
| 2025-10-22 | 14.51 | 14.48 | -0.07 | -0.48% | 14.30 | 14.70 | 58200 | 8452.33 | 1.51% |
| 2025-10-21 | 14.75 | 14.55 | -0.17 | -1.15% | 14.49 | 14.95 | 90950 | 13330.12 | 2.35% |
| 2025-10-20 | 14.78 | 14.72 | 0.08 | 0.55% | 14.62 | 14.92 | 54242 | 8002.97 | 1.40% |
| 2025-10-17 | 15.29 | 14.64 | -0.65 | -4.25% | 14.63 | 15.41 | 104410 | 15533.38 | 2.70% |
| 2025-10-16 | 16.20 | 15.29 | -0.51 | -3.23% | 15.23 | 16.68 | 157904 | 24715.57 | 4.09% |
上证大盘股票行情在线 K线走势图
海容冷链(603187)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
