海容冷链(603187)股票信息
| 股票代码 | 603187 |
| 股票名称 | 海容冷链 |
| 最新价/元 | 10.59 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -3.55 |
| 买入/元 | 10.58 |
| 卖出/元 | 10.59 |
| 昨收/元 | 10.98 |
| 今开/元 | 10.95 |
| 最高/元 | 10.95 |
| 最低/元 | 10.52 |
| 成交量/手 | 74802.92 |
| 成交额/万 | 7998.96 |
| 股净值/元 | 9.81 |
| 市净率 | 1.03 |
| 总市值/万 | 409216.48 |
| 流通值/万 | 409146.70 |
| 换手率/% | 1.94 |
| 入市日期 | 2018-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
海容冷链(603187)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.95 | 10.59 | -0.39 | -3.55 | 74802.92 | 7998.96 | 1.94 |
| 2024-10-10 | 10.86 | 10.98 | 0.04 | 0.37 | 108274.33 | 11937.48 | 2.80 |
| 2024-10-09 | 11.96 | 10.94 | -1.21 | -9.96 | 150322.45 | 17004.20 | 3.89 |
| 2024-10-08 | 12.99 | 12.15 | 0.34 | 2.88 | 202824.80 | 24932.99 | 5.25 |
| 2024-09-30 | 11.24 | 11.81 | 1.02 | 9.45 | 171332.05 | 19650.52 | 4.43 |
| 2024-09-27 | 10.37 | 10.79 | 0.56 | 5.47 | 82683.73 | 8718.90 | 2.14 |
| 2024-09-26 | 9.77 | 10.23 | 0.43 | 4.39 | 74584.57 | 7482.09 | 1.93 |
| 2024-09-25 | 9.85 | 9.80 | 0.06 | 0.62 | 84713.51 | 8454.95 | 2.19 |
| 2024-09-24 | 9.15 | 9.74 | 0.63 | 6.92 | 78161.84 | 7407.12 | 2.02 |
| 2024-09-23 | 9.10 | 9.11 | -0.05 | -0.55 | 25986.04 | 2377.19 | 0.67 |
| 2024-09-20 | 9.40 | 9.16 | -0.21 | -2.24 | 42865.02 | 3933.01 | 1.11 |
| 2024-09-19 | 9.23 | 9.37 | 0.18 | 1.96 | 33272.32 | 3111.96 | 0.86 |
| 2024-09-18 | 9.31 | 9.19 | -0.14 | -1.50 | 24340.28 | 2238.82 | 0.63 |
| 2024-09-13 | 9.56 | 9.33 | -0.23 | -2.41 | 23997.72 | 2264.69 | 0.62 |
| 2024-09-12 | 9.68 | 9.56 | -0.08 | -0.83 | 21292.53 | 2056.24 | 0.55 |
| 2024-09-11 | 9.61 | 9.64 | -0.05 | -0.52 | 19499.20 | 1879.26 | 0.50 |
| 2024-09-10 | 9.74 | 9.69 | -0.05 | -0.51 | 27211.76 | 2616.04 | 0.70 |
| 2024-09-09 | 9.69 | 9.74 | 0.03 | 0.31 | 30850.48 | 2986.00 | 0.80 |
| 2024-09-06 | 9.80 | 9.71 | -0.15 | -1.52 | 35891.65 | 3504.24 | 0.93 |
| 2024-09-05 | 9.82 | 9.86 | 0.14 | 1.44 | 50212.20 | 4927.57 | 1.30 |
| 2024-09-04 | 9.60 | 9.72 | 0.03 | 0.31 | 40517.85 | 3924.10 | 1.05 |
| 2024-09-03 | 9.47 | 9.69 | 0.22 | 2.32 | 43388.12 | 4162.45 | 1.12 |
| 2024-09-02 | 9.60 | 9.47 | -0.15 | -1.56 | 52207.80 | 4996.68 | 1.35 |
| 2024-08-30 | 9.47 | 9.62 | 0.10 | 1.05 | 61796.98 | 5947.86 | 1.60 |
| 2024-08-29 | 9.32 | 9.52 | 0.21 | 2.26 | 42877.53 | 4038.28 | 1.11 |
| 2024-08-28 | 9.28 | 9.31 | -0.02 | -0.21 | 43835.30 | 4093.68 | 1.13 |
| 2024-08-27 | 9.40 | 9.33 | -0.10 | -1.06 | 35601.31 | 3316.66 | 0.92 |
| 2024-08-26 | 9.44 | 9.43 | -0.02 | -0.21 | 39375.31 | 3724.93 | 1.02 |
| 2024-08-23 | 9.44 | 9.45 | -0.01 | -0.11 | 33252.58 | 3139.88 | 0.86 |
| 2024-08-22 | 9.63 | 9.46 | -0.16 | -1.66 | 49791.96 | 4731.78 | 1.29 |
| 2024-08-21 | 9.68 | 9.62 | -0.14 | -1.43 | 47316.15 | 4565.39 | 1.22 |
| 2024-08-20 | 9.92 | 9.76 | -0.15 | -1.51 | 71122.57 | 6944.84 | 1.84 |
| 2024-08-19 | 10.10 | 9.91 | -0.24 | -2.37 | 94182.80 | 9402.77 | 2.44 |
| 2024-08-16 | 10.64 | 10.15 | -0.85 | -7.73 | 156613.04 | 16058.50 | 4.05 |
| 2024-08-15 | 10.82 | 11.00 | 0.13 | 1.20 | 38831.03 | 4253.06 | 1.01 |
| 2024-08-14 | 10.94 | 10.87 | -0.06 | -0.55 | 35773.85 | 3908.49 | 0.93 |
| 2024-08-13 | 10.88 | 10.93 | 0.04 | 0.37 | 22771.01 | 2475.28 | 0.59 |
| 2024-08-12 | 10.95 | 10.89 | -0.06 | -0.55 | 20833.32 | 2268.05 | 0.54 |
| 2024-08-09 | 11.06 | 10.95 | -0.13 | -1.17 | 28343.40 | 3132.78 | 0.73 |
| 2024-08-08 | 10.95 | 11.08 | 0.12 | 1.10 | 40826.13 | 4498.36 | 1.06 |
| 2024-08-07 | 11.00 | 10.96 | -0.09 | -0.81 | 23227.46 | 2548.31 | 0.60 |
| 2024-08-06 | 10.89 | 11.05 | 0.25 | 2.32 | 37279.83 | 4089.72 | 0.96 |
| 2024-08-05 | 10.95 | 10.80 | -0.17 | -1.55 | 39609.11 | 4339.83 | 1.03 |
| 2024-08-02 | 10.96 | 10.97 | -0.09 | -0.81 | 35128.86 | 3879.82 | 0.91 |
| 2024-08-01 | 11.21 | 11.06 | -0.16 | -1.43 | 42354.62 | 4702.89 | 1.10 |
| 2024-07-31 | 10.72 | 11.22 | 0.50 | 4.66 | 58177.69 | 6418.91 | 1.51 |
| 2024-07-30 | 10.65 | 10.72 | 0.01 | 0.09 | 19807.47 | 2113.80 | 0.51 |
| 2024-07-29 | 10.84 | 10.71 | -0.09 | -0.83 | 26144.12 | 2805.85 | 0.68 |
| 2024-07-26 | 10.56 | 10.80 | 0.26 | 2.47 | 38707.28 | 4161.45 | 1.00 |
| 2024-07-25 | 10.36 | 10.54 | 0.08 | 0.77 | 45505.91 | 4807.11 | 1.18 |
| 2024-07-24 | 10.55 | 10.46 | -0.09 | -0.85 | 32598.31 | 3415.69 | 0.84 |
| 2024-07-23 | 10.80 | 10.55 | -0.24 | -2.22 | 29502.78 | 3146.42 | 0.76 |
| 2024-07-22 | 10.87 | 10.79 | -0.07 | -0.65 | 29008.11 | 3134.07 | 0.75 |
| 2024-07-19 | 10.78 | 10.86 | 0.04 | 0.37 | 38674.12 | 4201.44 | 1.01 |
| 2024-07-18 | 10.70 | 10.82 | 0.04 | 0.37 | 29904.20 | 3205.41 | 0.78 |
| 2024-07-17 | 10.80 | 10.78 | 0.00 | 0.00 | 29240.00 | 3146.70 | 0.76 |
| 2024-07-16 | 10.84 | 10.78 | -0.14 | -1.28 | 35357.00 | 3819.76 | 0.92 |
| 2024-07-15 | 11.13 | 10.92 | -0.26 | -2.33 | 33420.99 | 3663.73 | 0.87 |
| 2024-07-12 | 11.24 | 11.18 | -0.11 | -0.97 | 26497.53 | 2965.52 | 0.69 |
| 2024-07-11 | 11.06 | 11.29 | 0.42 | 3.86 | 46517.21 | 5199.98 | 1.21 |
| 2024-07-10 | 11.07 | 10.87 | -0.20 | -1.81 | 49728.11 | 5459.13 | 1.29 |
| 2024-07-09 | 10.86 | 11.07 | 0.17 | 1.56 | 37483.99 | 4118.91 | 0.97 |
| 2024-07-08 | 11.20 | 10.90 | -0.33 | -2.94 | 32443.87 | 3560.06 | 0.84 |
| 2024-07-05 | 11.10 | 11.23 | 0.13 | 1.17 | 28949.89 | 3223.67 | 0.75 |
| 2024-07-04 | 11.27 | 11.10 | -0.20 | -1.77 | 37290.14 | 4154.77 | 0.97 |
| 2024-07-03 | 11.53 | 11.30 | -0.24 | -2.08 | 35023.53 | 3980.09 | 0.91 |
| 2024-07-02 | 11.63 | 11.54 | -0.14 | -1.20 | 29235.65 | 3385.77 | 0.76 |
| 2024-07-01 | 11.68 | 11.68 | 0.02 | 0.17 | 30597.36 | 3543.87 | 0.80 |
| 2024-06-28 | 11.53 | 11.66 | 0.16 | 1.39 | 32760.40 | 3825.66 | 0.85 |
| 2024-06-27 | 11.72 | 11.50 | -0.28 | -2.38 | 29832.91 | 3460.94 | 0.78 |
| 2024-06-26 | 11.48 | 11.78 | 0.26 | 2.26 | 36782.00 | 4266.56 | 0.96 |
| 2024-06-25 | 11.44 | 11.52 | 0.08 | 0.70 | 33779.31 | 3907.53 | 0.88 |
| 2024-06-24 | 11.88 | 11.44 | -0.49 | -4.11 | 43163.69 | 4991.20 | 1.12 |
| 2024-06-21 | 11.90 | 11.93 | -0.02 | -0.17 | 22562.29 | 2687.64 | 0.59 |
| 2024-06-20 | 12.25 | 11.95 | -0.37 | -3.00 | 40557.32 | 4891.32 | 1.05 |
| 2024-06-19 | 12.59 | 12.32 | -0.28 | -2.22 | 34335.18 | 4263.72 | 0.89 |
| 2024-06-18 | 12.48 | 12.60 | 0.15 | 1.21 | 30544.37 | 3833.90 | 0.79 |
| 2024-06-17 | 12.43 | 12.45 | -0.06 | -0.48 | 26085.30 | 3257.18 | 0.68 |
| 2024-06-14 | 12.48 | 12.51 | -0.04 | -0.32 | 36262.57 | 4522.80 | 0.94 |
| 2024-06-13 | 12.39 | 12.55 | 0.15 | 1.21 | 50801.82 | 6323.03 | 1.32 |
| 2024-06-12 | 12.52 | 12.40 | -0.12 | -0.96 | 55486.41 | 6907.46 | 1.44 |
| 2024-06-11 | 12.63 | 12.52 | -0.10 | -0.79 | 57782.28 | 7200.55 | 1.50 |
| 2024-06-07 | 12.28 | 12.62 | 0.39 | 3.19 | 81627.46 | 10259.28 | 2.12 |
| 2024-06-06 | 12.88 | 12.23 | -0.65 | -5.05 | 122998.81 | 15284.57 | 3.20 |
| 2024-06-05 | 13.10 | 12.88 | -0.23 | -1.75 | 27377.83 | 3569.44 | 0.71 |
| 2024-06-04 | 12.96 | 13.11 | 0.15 | 1.16 | 30442.09 | 3957.37 | 0.79 |
| 2024-06-03 | 13.25 | 12.96 | -0.32 | -2.41 | 39485.80 | 5143.19 | 1.03 |
| 2024-05-31 | 13.29 | 13.28 | 0.06 | 0.45 | 24763.69 | 3294.69 | 0.64 |
| 2024-05-30 | 13.23 | 13.22 | -0.09 | -0.68 | 35015.97 | 4637.20 | 0.91 |
| 2024-05-29 | 13.25 | 13.31 | -0.03 | -0.23 | 36319.10 | 4844.52 | 0.94 |
| 2024-05-28 | 13.66 | 13.34 | -0.28 | -2.06 | 49713.09 | 6679.82 | 1.29 |
| 2024-05-27 | 13.69 | 13.62 | -0.05 | -0.37 | 41629.01 | 5634.43 | 1.08 |
| 2024-05-24 | 13.70 | 13.67 | -0.07 | -0.51 | 36076.21 | 4951.42 | 0.94 |
| 2024-05-23 | 14.10 | 13.74 | -0.30 | -2.14 | 42236.61 | 5834.51 | 1.10 |
| 2024-05-22 | 13.97 | 14.04 | 0.05 | 0.36 | 37200.48 | 5226.63 | 0.97 |
| 2024-05-21 | 14.33 | 13.99 | -0.28 | -1.96 | 68462.50 | 9606.26 | 1.78 |
| 2024-05-20 | 14.40 | 14.27 | -0.11 | -0.77 | 62363.29 | 8943.45 | 1.62 |
| 2024-05-17 | 14.55 | 14.38 | -0.12 | -0.83 | 61030.09 | 8723.36 | 1.59 |
| 2024-05-16 | 14.80 | 14.50 | -0.32 | -2.16 | 70948.66 | 10339.19 | 1.85 |
| 2024-05-15 | 14.58 | 14.82 | 0.24 | 1.65 | 78079.19 | 11635.81 | 2.03 |
日K线
周K线
月K线
