海容冷链（603187）历史行情

以下为海容冷链近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	10.660	10.680	10.780	10.600	0.090	0.850%	2.33万	0.00亿	0.000%
2026-10-15	10.710	10.590	10.760	10.570	-0.180	-1.671%	2.70万	0.00亿	0.000%
2026-10-14	10.810	10.770	10.900	10.770	-0.070	-0.646%	1.93万	0.00亿	0.000%
2026-10-13	10.880	10.840	10.910	10.730	-0.060	-0.550%	2.29万	0.00亿	0.000%
2026-10-12	10.850	10.900	10.960	10.840	0.050	0.461%	2.94万	0.00亿	0.000%
2026-10-09	10.700	10.850	10.880	10.610	0.140	1.307%	4.01万	0.00亿	0.000%
2026-10-08	10.700	10.710	10.800	10.650	0.010	0.093%	2.06万	0.00亿	0.000%
2026-10-07	10.630	10.700	10.710	10.610	0.070	0.659%	185.38万	0.20亿	0.485%
2026-10-06	10.630	10.700	10.710	10.610	0.070	0.659%	185.38万	0.20亿	0.485%
2026-10-05	10.630	10.700	10.710	10.610	0.070	0.659%	185.38万	0.20亿	0.485%
2026-10-02	10.630	10.700	10.710	10.610	0.070	0.659%	185.38万	0.20亿	0.485%
2026-10-01	10.630	10.700	10.710	10.610	0.070	0.659%	185.38万	0.20亿	0.485%
2026-09-30	10.630	10.700	10.710	10.610	0.070	0.659%	1.85万	0.00亿	0.000%
2026-09-29	10.520	10.630	10.640	10.490	0.100	0.950%	1.39万	0.00亿	0.000%
2026-09-28	10.660	10.530	10.690	10.470	-0.120	-1.127%	2.41万	0.00亿	0.000%
2026-09-27	10.700	10.650	10.790	10.640	-0.090	-0.838%	209.15万	0.22亿	0.547%
2026-09-24	10.700	10.650	10.790	10.640	-0.090	-0.838%	2.09万	0.00亿	0.000%
2026-09-23	10.820	10.740	10.860	10.720	-0.080	-0.739%	2.21万	0.00亿	0.000%
2026-09-22	10.900	10.820	10.900	10.790	-0.040	-0.368%	2.49万	0.00亿	0.000%
2026-09-21	10.750	10.860	10.900	10.720	0.130	1.212%	4.14万	0.00亿	0.000%
2026-09-18	10.750	10.730	10.790	10.700	0.050	0.468%	2.85万	0.00亿	0.000%
2026-09-17	10.540	10.680	10.770	10.500	0.120	1.136%	3.61万	0.00亿	0.000%
2026-09-16	10.540	10.560	10.600	10.510	0.010	0.095%	2.91万	0.00亿	0.000%
2026-09-15	10.760	10.550	10.760	10.530	-0.150	-1.402%	3.30万	0.00亿	0.000%
2026-09-14	10.650	10.700	10.790	10.580	0.050	0.469%	2.10万	0.00亿	0.000%
2026-09-11	10.880	10.650	10.890	10.570	-0.300	-2.740%	5.71万	0.00亿	0.000%
2026-09-10	11.090	10.950	11.110	10.950	-0.200	-1.794%	4.06万	0.00亿	0.000%
2026-09-09	11.070	11.150	11.160	11.020	0.060	0.541%	4.71万	0.00亿	0.000%
2026-09-08	11.040	11.090	11.100	10.990	0.040	0.362%	4.38万	0.00亿	0.000%
2026-09-07	11.040	11.050	11.070	10.940	0.050	0.455%	2.99万	0.00亿	0.000%
2026-09-04	10.940	11.000	11.140	10.940	0.060	0.548%	4.64万	0.00亿	0.000%
2026-09-03	10.960	10.940	11.010	10.920	0.000	0.000%	2.70万	0.00亿	0.000%
2026-09-02	11.040	10.940	11.050	10.940	-0.180	-1.619%	5.28万	0.00亿	0.000%
2026-09-01	11.080	11.120	11.150	11.060	0.010	0.090%	6.00万	0.00亿	0.000%
2026-08-31	11.140	11.110	11.240	11.020	-0.080	-0.715%	3.69万	0.00亿	0.000%
2026-08-28	11.130	11.190	11.290	11.100	0.040	0.359%	4.06万	0.00亿	0.000%
2026-08-27	11.180	11.150	11.180	11.070	-0.030	-0.268%	3.17万	0.00亿	0.000%
2026-08-26	11.090	11.180	11.210	11.080	0.060	0.540%	4.62万	0.00亿	0.000%
2026-08-25	10.910	11.120	11.170	10.890	0.160	1.460%	5.44万	0.00亿	0.000%
2026-08-24	11.040	10.960	11.050	10.920	-0.010	-0.091%	4.21万	0.00亿	0.000%
2026-08-21	11.160	10.970	11.160	10.920	-0.190	-1.703%	7.05万	0.00亿	0.000%
2026-08-20	11.100	11.160	11.210	11.070	0.060	0.541%	5.52万	0.00亿	0.000%
2026-08-19	11.190	11.100	11.190	11.020	-0.140	-1.246%	13.42万	0.00亿	0.000%
2026-08-18	11.350	11.240	11.440	11.160	-0.250	-2.176%	13.77万	0.00亿	0.000%
2026-08-17	11.570	11.490	11.630	11.150	-0.890	-7.189%	31.96万	0.00亿	0.000%
2026-08-14	12.390	12.380	12.470	12.290	-0.010	-0.081%	4.60万	0.00亿	0.000%
2026-08-13	12.570	12.390	12.580	12.320	-0.190	-1.510%	4.63万	0.00亿	0.000%
2026-08-12	12.540	12.580	12.660	12.480	-0.010	-0.079%	3.95万	0.00亿	0.000%
2026-08-11	12.710	12.590	12.840	12.540	-0.180	-1.410%	5.37万	0.00亿	0.000%
2026-08-10	12.180	12.770	12.780	12.060	0.620	5.103%	14.69万	0.00亿	0.000%
2026-08-07	11.900	12.150	12.220	11.890	0.200	1.674%	9.42万	0.00亿	0.000%
2026-08-06	12.020	11.950	12.040	11.800	-0.070	-0.582%	6.43万	0.00亿	0.000%
2026-08-05	12.090	12.020	12.090	11.930	-0.060	-0.497%	6.72万	0.00亿	0.000%
2026-08-04	12.370	12.080	12.390	12.050	-0.250	-2.028%	9.19万	0.00亿	0.000%
2026-08-03	12.340	12.330	12.430	12.230	-0.080	-0.645%	5.50万	0.00亿	0.000%
2026-07-31	12.600	12.410	12.740	12.310	-0.170	-1.351%	6.35万	0.00亿	0.000%
2026-07-30	12.220	12.580	12.740	12.190	0.300	2.443%	10.55万	0.00亿	0.000%
2026-07-29	12.090	12.280	12.420	12.060	0.160	1.320%	6.07万	0.00亿	0.000%
2026-07-28	11.980	12.120	12.240	11.940	0.080	0.664%	4.57万	0.00亿	0.000%
2026-07-27	11.690	12.040	12.160	11.650	0.350	2.994%	7.34万	0.00亿	0.000%
2026-07-24	11.790	11.690	11.880	11.550	-0.210	-1.765%	6.62万	0.00亿	0.000%
2026-07-23	11.750	11.900	11.930	11.670	0.130	1.105%	4.46万	0.00亿	0.000%
2026-07-22	11.750	11.770	11.830	11.550	0.020	0.170%	4.11万	0.00亿	0.000%
2026-07-21	11.760	11.750	11.870	11.540	0.000	0.000%	6.86万	0.00亿	0.000%
2026-07-20	11.940	11.750	12.060	11.630	-0.190	-1.591%	8.34万	0.00亿	0.000%
2026-07-17	12.550	11.940	12.650	11.900	-0.580	-4.633%	6.32万	0.00亿	0.000%
2026-07-16	12.400	12.520	12.640	12.240	0.020	0.160%	7.22万	0.00亿	0.000%
2026-07-15	12.150	12.500	12.680	12.090	0.380	3.135%	7.83万	0.00亿	0.000%
2026-07-14	11.870	12.120	12.140	11.780	0.260	2.192%	4.31万	0.00亿	0.000%
2026-07-13	11.940	11.860	11.940	11.720	-0.080	-0.670%	3.49万	0.00亿	0.000%
2026-07-10	11.710	11.940	12.080	11.630	0.140	1.186%	3.75万	0.00亿	0.000%
2026-07-09	11.870	11.800	11.920	11.570	-0.120	-1.007%	3.74万	0.00亿	0.000%
2026-07-08	12.080	11.920	12.080	11.800	-0.120	-0.997%	3.19万	0.00亿	0.000%
2026-07-07	12.290	12.040	12.350	11.920	-0.240	-1.954%	4.70万	0.00亿	0.000%
2026-07-06	12.170	12.280	12.310	12.080	0.110	0.904%	4.28万	0.00亿	0.000%
2026-07-03	11.860	12.170	12.210	11.850	0.330	2.787%	5.50万	0.00亿	0.000%
2026-07-02	11.690	11.840	12.070	11.580	0.150	1.283%	6.34万	0.00亿	0.000%
2026-07-01	11.550	11.690	11.710	11.450	0.200	1.741%	5.82万	0.00亿	0.000%
2026-06-30	11.610	11.490	11.690	11.430	-0.150	-1.289%	2.85万	0.00亿	0.000%
2026-06-29	11.290	11.640	11.690	10.980	0.370	3.283%	6.62万	0.00亿	0.000%
2026-06-26	11.600	11.270	11.680	11.260	-0.410	-3.510%	4.32万	0.00亿	0.000%
2026-06-25	11.880	11.680	11.960	11.590	-0.250	-2.096%	4.61万	0.00亿	0.000%
2026-06-24	12.160	11.930	12.170	11.610	-0.240	-1.972%	5.83万	0.00亿	0.000%
2026-06-23	11.980	12.170	12.410	11.930	0.120	0.996%	5.38万	0.00亿	0.000%
2026-06-22	12.090	12.050	12.100	11.670	-0.040	-0.331%	6.47万	0.00亿	0.000%
2026-06-18	12.110	12.090	12.210	12.010	-0.110	-0.902%	2.60万	0.00亿	0.000%
2026-06-17	12.360	12.200	12.520	12.140	-0.220	-1.771%	3.50万	0.00亿	0.000%
2026-06-16	12.570	12.420	12.570	12.360	-0.120	-0.957%	2.67万	0.00亿	0.000%
2026-06-15	12.520	12.540	12.610	12.410	0.160	1.292%	3.92万	0.00亿	0.000%
2026-06-12	12.150	12.380	12.510	12.090	0.250	2.061%	4.69万	0.00亿	0.000%
2026-06-11	12.040	12.130	12.150	11.900	0.150	1.252%	3.15万	0.00亿	0.000%
2026-06-10	12.050	11.980	12.050	11.770	-0.090	-0.746%	4.13万	0.00亿	0.000%
2026-06-09	12.350	12.070	12.350	11.980	-0.140	-1.147%	3.78万	0.00亿	0.000%
2026-06-08	12.290	12.210	12.480	12.110	-0.370	-2.941%	4.88万	0.00亿	0.000%
2026-06-05	12.500	12.580	12.800	12.490	0.080	0.640%	3.70万	0.00亿	0.000%
2026-06-04	12.730	12.500	12.730	12.420	-0.240	-1.884%	3.58万	0.00亿	0.000%
2026-06-03	12.900	12.740	12.900	12.570	-0.180	-1.393%	4.49万	0.00亿	0.000%
2026-06-02	13.140	12.920	13.200	12.830	-0.330	-2.491%	5.90万	0.00亿	0.000%
2026-06-01	12.670	13.250	13.320	12.640	0.510	4.003%	8.02万	0.00亿	0.000%
2026-05-29	12.780	12.740	12.960	12.670	-0.040	-0.313%	4.02万	0.00亿	0.000%
2026-05-28	12.710	12.780	12.990	12.570	0.040	0.314%	4.36万	0.00亿	0.000%
2026-05-27	12.830	12.740	13.060	12.530	-0.090	-0.701%	7.25万	0.00亿	0.000%
2026-05-26	12.870	12.830	12.870	12.620	-0.040	-0.311%	3.38万	0.00亿	0.000%
2026-05-25	13.070	12.870	13.130	12.780	-0.200	-1.530%	3.96万	0.00亿	0.000%
2026-05-22	13.030	13.070	13.160	12.830	0.160	1.239%	3.57万	0.00亿	0.000%
2026-05-21	12.860	12.910	13.480	12.830	0.070	0.545%	7.49万	0.00亿	0.000%
2026-05-20	12.900	12.840	12.940	12.670	-0.080	-0.619%	3.83万	0.00亿	0.000%
2026-05-19	13.070	12.920	13.190	12.750	-0.150	-1.148%	6.50万	0.00亿	0.000%
2026-05-18	13.600	13.070	13.730	12.870	-0.600	-4.389%	9.04万	0.00亿	0.000%
2026-05-15	13.750	13.670	14.020	13.610	-0.110	-0.798%	5.78万	0.00亿	0.000%
2026-05-14	14.080	13.780	14.110	13.730	-0.310	-2.200%	4.41万	0.00亿	0.000%
2026-05-13	14.220	14.090	14.250	14.070	-0.080	-0.565%	4.60万	0.00亿	0.000%
2026-05-12	14.510	14.170	14.530	14.040	-0.330	-2.276%	5.53万	0.00亿	0.000%
2026-05-11	14.690	14.500	14.780	14.440	-0.130	-0.889%	7.25万	0.00亿	0.000%
2026-05-08	14.530	14.630	14.720	14.420	0.100	0.688%	6.02万	0.00亿	0.000%
2026-05-07	13.980	14.530	14.750	13.930	0.560	4.009%	11.32万	0.00亿	0.000%
2026-05-06	13.850	13.970	14.040	13.680	0.240	1.748%	10.29万	0.00亿	0.000%
2026-04-30	14.300	13.730	14.320	13.730	-0.530	-3.717%	12.08万	0.00亿	0.000%
2026-04-29	14.490	14.260	14.630	14.160	0.130	0.920%	8.47万	0.00亿	0.000%
2026-04-28	14.490	14.130	14.490	14.060	-0.300	-2.079%	3.32万	0.00亿	0.000%
2026-04-27	14.570	14.430	14.620	14.350	-0.150	-1.029%	4.00万	0.00亿	0.000%
2026-04-24	14.870	14.580	14.880	14.450	-0.440	-2.929%	5.92万	0.00亿	0.000%
2026-04-23	14.850	15.020	15.240	14.810	0.170	1.145%	6.29万	0.00亿	0.000%
2026-04-22	14.860	14.850	15.040	14.790	-0.160	-1.066%	2.83万	0.00亿	0.000%
2026-04-21	14.580	15.010	15.050	14.420	0.310	2.109%	5.18万	0.00亿	0.000%
2026-04-20	14.650	14.700	14.730	14.350	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-17	15.080	14.730	15.560	14.650	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-16	14.570	14.910	14.980	14.510	0.240	1.640%	3.55万	0.53亿	0.930%
2026-04-15	14.910	14.670	15.050	14.550	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-14	14.380	14.900	14.990	14.370	0.590	4.123%	5.97万	0.00亿	0.000%
2026-04-13	14.450	14.310	14.500	14.270	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-10	14.500	14.500	14.710	14.390	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-09	14.240	14.500	14.510	14.120	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-08	14.050	14.330	14.330	13.900	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-07	13.760	13.810	13.870	13.510	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-03	14.190	13.750	14.190	13.670	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-02	14.100	14.110	14.410	13.990	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-01	14.020	14.240	14.440	13.960	0.000	0.000%	8.65万	0.00亿	0.000%