海容冷链

sh603187 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.77

涨跌幅

-0.65%

成交量

1,931,400 股

成交额

20,881,808 元

换手率

0.51%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.81	10.77	10.90	10.77	-0.65%	1,931,400	20,881,808	0.51
2026-10-13	10.88	10.84	10.91	10.73	-0.55%	2,294,400	24,828,624	0.60
2026-10-12	10.85	10.90	10.96	10.84	+0.46%	2,938,900	32,015,416	0.77
2026-10-09	10.70	10.85	10.88	10.61	+1.31%	4,012,600	43,108,576	1.05
2026-10-08	10.70	10.71	10.80	10.65	+0.09%	2,058,600	22,063,464	0.54
2026-09-30	10.63	10.70	10.71	10.61	+0.66%	1,853,800	19,782,656	0.48
2026-09-29	10.52	10.63	10.64	10.49	+0.95%	1,386,900	14,709,776	0.36
2026-09-28	10.66	10.53	10.69	10.47	-1.13%	2,408,600	25,432,124	0.63
2026-09-24	10.70	10.65	10.79	10.64	-0.84%	2,091,400	22,374,014	0.55
2026-09-23	10.82	10.74	10.86	10.72	-0.74%	2,210,200	23,841,554	0.58
2026-09-22	10.90	10.82	10.90	10.79	-0.37%	2,493,900	27,038,236	0.65
2026-09-21	10.75	10.86	10.90	10.72	+1.21%	4,136,600	44,801,540	1.08
2026-09-18	10.75	10.73	10.79	10.70	+0.47%	2,847,900	30,612,054	0.74
2026-09-17	10.54	10.68	10.77	10.50	+1.14%	3,610,100	38,386,416	0.94
2026-09-16	10.54	10.56	10.60	10.51	+0.09%	2,905,700	30,653,192	0.76
2026-09-15	10.76	10.55	10.76	10.53	-1.40%	3,303,500	35,023,800	0.86
2026-09-14	10.65	10.70	10.79	10.58	+0.47%	2,103,200	22,535,164	0.55
2026-09-11	10.88	10.65	10.89	10.57	-2.74%	5,706,300	60,951,056	1.49
2026-09-10	11.09	10.95	11.11	10.95	-1.79%	4,055,400	44,692,896	1.06
2026-09-09	11.07	11.15	11.16	11.02	+0.54%	4,705,000	52,245,872	1.23
2026-09-08	11.04	11.09	11.10	10.99	+0.36%	4,376,800	48,406,880	1.14
2026-09-07	11.04	11.05	11.07	10.94	+0.45%	2,987,700	32,921,650	0.78
2026-09-04	10.94	11.00	11.14	10.94	+0.55%	4,637,500	51,156,420	1.21
2026-09-03	10.96	10.94	11.01	10.92	+0.00%	2,695,100	29,537,616	0.70
2026-09-02	11.04	10.94	11.05	10.94	-1.62%	5,280,500	57,934,756	1.38
2026-09-01	11.08	11.12	11.15	11.06	+0.09%	5,997,700	66,625,184	1.57
2026-08-31	11.14	11.11	11.24	11.02	-0.71%	3,694,000	41,000,960	0.97
2026-08-28	11.13	11.19	11.29	11.10	+0.36%	4,056,500	45,322,936	1.06
2026-08-27	11.18	11.15	11.18	11.07	-0.27%	3,168,700	35,234,900	0.83
2026-08-26	11.09	11.18	11.21	11.08	+0.54%	4,619,000	51,527,496	1.21

需要全历史数据与程序化访问？查看海容冷链日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603187 获取全部历史日线。