冰山冷热(000530)股票行情 冰山冷热股票行情 000530股票行情_爱股网
冰山冷热(000530)股票行情
冰山冷热(000530)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 |
|---|
| 2025-10-24 | 6.80 | 6.77 | -0.24 | -3.42% | 6.64 | 6.90 | 851134 | 57362.79 | 14.18% |
| 2025-10-23 | 6.65 | 7.01 | 0.30 | 4.47% | 6.50 | 7.30 | 1365176 | 94359.57 | 22.75% |
| 2025-10-22 | 6.71 | 6.71 | -0.01 | -0.15% | 6.65 | 6.77 | 462596 | 30939.20 | 7.71% |
| 2025-10-21 | 6.55 | 6.72 | 0.12 | 1.82% | 6.55 | 6.75 | 875943 | 58521.93 | 14.60% |
| 2025-10-20 | 6.20 | 6.60 | 0.47 | 7.67% | 6.20 | 6.73 | 740217 | 48370.02 | 12.34% |
| 2025-10-17 | 6.27 | 6.13 | -0.16 | -2.54% | 6.11 | 6.32 | 151706 | 9420.92 | 2.53% |
| 2025-10-16 | 6.38 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 137743 | 8707.57 | 2.30% |
| 2025-10-15 | 6.36 | 6.41 | 0.05 | 0.79% | 6.33 | 6.42 | 126959 | 8094.88 | 2.12% |
| 2025-10-14 | 6.37 | 6.36 | 0.02 | 0.32% | 6.34 | 6.50 | 246860 | 15880.48 | 4.11% |
| 2025-10-13 | 6.19 | 6.34 | -0.04 | -0.63% | 6.07 | 6.38 | 219028 | 13690.34 | 3.65% |
| 2025-10-10 | 6.26 | 6.38 | 0.10 | 1.59% | 6.22 | 6.44 | 292238 | 18654.22 | 4.87% |
| 2025-10-09 | 6.12 | 6.28 | 0.17 | 2.78% | 6.11 | 6.29 | 191602 | 11957.17 | 3.19% |
| 2025-09-30 | 6.18 | 6.11 | -0.07 | -1.13% | 6.11 | 6.21 | 130656 | 8042.13 | 2.18% |
| 2025-09-29 | 6.13 | 6.18 | 0.04 | 0.65% | 6.05 | 6.20 | 131650 | 8094.94 | 2.19% |
| 2025-09-26 | 6.20 | 6.14 | -0.07 | -1.13% | 6.13 | 6.25 | 163134 | 10080.43 | 2.72% |
| 2025-09-25 | 6.34 | 6.21 | -0.14 | -2.20% | 6.21 | 6.41 | 191560 | 12070.94 | 3.19% |
| 2025-09-24 | 6.33 | 6.35 | -0.04 | -0.63% | 6.28 | 6.39 | 174410 | 11038.40 | 2.91% |
| 2025-09-23 | 6.31 | 6.39 | 0.05 | 0.79% | 6.15 | 6.42 | 295588 | 18587.08 | 4.93% |
| 2025-09-22 | 6.31 | 6.34 | 0.04 | 0.63% | 6.27 | 6.35 | 124835 | 7880.86 | 2.08% |
| 2025-09-19 | 6.42 | 6.30 | -0.10 | -1.56% | 6.28 | 6.43 | 178819 | 11329.62 | 2.98% |
| 2025-09-18 | 6.53 | 6.40 | -0.14 | -2.14% | 6.36 | 6.57 | 265276 | 17186.40 | 4.42% |
| 2025-09-17 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.62 | 195578 | 12826.01 | 3.26% |
| 2025-09-16 | 6.50 | 6.58 | 0.12 | 1.86% | 6.45 | 6.58 | 250679 | 16350.58 | 4.18% |
| 2025-09-15 | 6.49 | 6.46 | -0.03 | -0.46% | 6.39 | 6.56 | 255978 | 16537.47 | 4.27% |
| 2025-09-12 | 6.52 | 6.49 | -0.05 | -0.76% | 6.49 | 6.60 | 254619 | 16675.55 | 4.24% |
| 2025-09-11 | 6.46 | 6.54 | 0.08 | 1.24% | 6.36 | 6.54 | 324436 | 20987.37 | 5.41% |
| 2025-09-10 | 6.38 | 6.46 | 0.08 | 1.25% | 6.34 | 6.53 | 293756 | 18967.68 | 4.90% |
| 2025-09-09 | 6.35 | 6.38 | 0.01 | 0.16% | 6.35 | 6.55 | 324485 | 20893.54 | 5.41% |
| 2025-09-08 | 6.32 | 6.37 | -0.02 | -0.31% | 6.32 | 6.41 | 265995 | 16931.50 | 4.43% |
| 2025-09-05 | 6.41 | 6.39 | 0.19 | 3.06% | 6.21 | 6.49 | 463709 | 29354.94 | 7.73% |
| 2025-09-04 | 6.12 | 6.20 | 0.09 | 1.47% | 6.10 | 6.28 | 256047 | 15893.29 | 4.27% |
| 2025-09-03 | 6.31 | 6.11 | -0.21 | -3.32% | 6.10 | 6.37 | 214283 | 13336.12 | 3.57% |
| 2025-09-02 | 6.44 | 6.32 | -0.12 | -1.86% | 6.22 | 6.51 | 245522 | 15548.54 | 4.09% |
| 2025-09-01 | 6.34 | 6.44 | 0.10 | 1.58% | 6.29 | 6.50 | 259333 | 16608.74 | 4.32% |
| 2025-08-29 | 6.49 | 6.34 | -0.14 | -2.16% | 6.33 | 6.49 | 237438 | 15187.37 | 3.96% |
| 2025-08-28 | 6.45 | 6.48 | -0.02 | -0.31% | 6.19 | 6.58 | 489200 | 31352.23 | 8.15% |
| 2025-08-27 | 6.70 | 6.50 | -0.20 | -2.99% | 6.50 | 6.92 | 566595 | 38141.50 | 9.44% |
| 2025-08-26 | 6.68 | 6.70 | 0.01 | 0.15% | 6.63 | 6.79 | 374356 | 25103.51 | 6.24% |
| 2025-08-25 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.70 | 389009 | 25847.51 | 6.48% |
| 2025-08-22 | 6.67 | 6.66 | -0.03 | -0.45% | 6.60 | 6.70 | 263360 | 17495.29 | 4.39% |
| 2025-08-21 | 6.80 | 6.69 | -0.09 | -1.33% | 6.65 | 6.80 | 343986 | 23116.88 | 5.73% |
| 2025-08-20 | 6.76 | 6.78 | 0.00 | 0.00% | 6.67 | 6.81 | 373964 | 25184.53 | 6.23% |
| 2025-08-19 | 6.66 | 6.78 | 0.12 | 1.80% | 6.63 | 6.87 | 564615 | 38307.26 | 9.41% |
| 2025-08-18 | 6.64 | 6.66 | 0.06 | 0.91% | 6.58 | 6.71 | 415403 | 27648.83 | 6.92% |
| 2025-08-15 | 6.45 | 6.60 | 0.14 | 2.17% | 6.45 | 6.65 | 347997 | 22857.71 | 5.80% |
| 2025-08-14 | 6.70 | 6.46 | -0.20 | -3.00% | 6.45 | 6.73 | 426146 | 27920.75 | 7.10% |
| 2025-08-13 | 6.73 | 6.66 | -0.04 | -0.60% | 6.64 | 6.76 | 420795 | 28077.73 | 7.01% |
| 2025-08-12 | 6.79 | 6.70 | -0.17 | -2.47% | 6.69 | 6.85 | 637618 | 43046.70 | 10.63% |
| 2025-08-11 | 6.49 | 6.87 | 0.37 | 5.69% | 6.46 | 7.13 | 1067536 | 72566.95 | 17.79% |
| 2025-08-08 | 6.32 | 6.50 | 0.16 | 2.52% | 6.30 | 6.57 | 426137 | 27474.58 | 7.10% |
| 2025-08-07 | 6.38 | 6.34 | -0.07 | -1.09% | 6.33 | 6.42 | 223695 | 14234.37 | 3.73% |
| 2025-08-06 | 6.37 | 6.41 | 0.00 | 0.00% | 6.37 | 6.44 | 201868 | 12937.45 | 3.36% |
| 2025-08-05 | 6.40 | 6.41 | 0.00 | 0.00% | 6.33 | 6.43 | 253344 | 16170.60 | 4.22% |
| 2025-08-04 | 6.30 | 6.41 | 0.05 | 0.79% | 6.25 | 6.44 | 210346 | 13333.58 | 3.51% |
| 2025-08-01 | 6.29 | 6.36 | 0.05 | 0.79% | 6.22 | 6.36 | 201810 | 12721.76 | 3.36% |
| 2025-07-31 | 6.29 | 6.31 | 0.01 | 0.16% | 6.27 | 6.45 | 268222 | 17083.77 | 4.47% |
| 2025-07-30 | 6.39 | 6.30 | -0.11 | -1.72% | 6.29 | 6.39 | 250576 | 15869.75 | 4.18% |
| 2025-07-29 | 6.51 | 6.41 | -0.09 | -1.38% | 6.35 | 6.53 | 309758 | 19811.55 | 5.16% |
| 2025-07-28 | 6.62 | 6.50 | -0.15 | -2.26% | 6.48 | 6.62 | 359566 | 23384.21 | 5.99% |
| 2025-07-25 | 6.72 | 6.65 | -0.14 | -2.06% | 6.59 | 6.76 | 518253 | 34442.67 | 8.64% |
| 2025-07-24 | 6.49 | 6.79 | 0.28 | 4.30% | 6.42 | 6.80 | 854734 | 56773.79 | 14.24% |
| 2025-07-23 | 6.45 | 6.51 | 0.07 | 1.09% | 6.41 | 6.66 | 712524 | 46643.60 | 11.87% |
| 2025-07-22 | 6.55 | 6.44 | -0.10 | -1.53% | 6.38 | 6.59 | 439336 | 28310.62 | 7.32% |
| 2025-07-21 | 6.49 | 6.54 | 0.05 | 0.77% | 6.44 | 6.54 | 379177 | 24675.55 | 6.32% |
| 2025-07-18 | 6.56 | 6.49 | -0.02 | -0.31% | 6.42 | 6.57 | 367833 | 23822.26 | 6.13% |
| 2025-07-17 | 6.52 | 6.51 | -0.03 | -0.46% | 6.46 | 6.56 | 440972 | 28630.11 | 7.35% |
| 2025-07-16 | 6.60 | 6.54 | -0.09 | -1.36% | 6.48 | 6.72 | 495128 | 32532.91 | 8.25% |
| 2025-07-15 | 6.70 | 6.63 | -0.17 | -2.50% | 6.55 | 6.80 | 611175 | 40689.97 | 10.19% |
| 2025-07-14 | 6.52 | 6.80 | 0.26 | 3.98% | 6.52 | 6.95 | 1017822 | 68665.20 | 16.96% |
| 2025-07-11 | 6.63 | 6.54 | -0.13 | -1.95% | 6.47 | 6.67 | 705519 | 46084.58 | 11.76% |
| 2025-07-10 | 6.90 | 6.72 | -0.21 | -3.03% | 6.62 | 6.98 | 919459 | 62091.58 | 15.32% |
| 2025-07-09 | 7.04 | 6.93 | -0.32 | -4.41% | 6.88 | 7.36 | 1299590 | 91337.11 | 21.66% |
| 2025-07-08 | 6.93 | 7.25 | 0.22 | 3.13% | 6.77 | 7.43 | 1568100 | 110180.02 | 26.13% |
| 2025-07-07 | 7.35 | 7.03 | 0.01 | 0.14% | 6.95 | 7.59 | 1736371 | 125572.88 | 28.94% |
| 2025-07-04 | 6.71 | 7.02 | 0.32 | 4.78% | 6.54 | 7.33 | 1665620 | 114849.89 | 27.76% |
| 2025-07-03 | 6.69 | 6.70 | 0.04 | 0.60% | 6.51 | 7.18 | 1946990 | 132233.66 | 32.45% |
| 2025-07-02 | 6.22 | 6.66 | 0.61 | 10.08% | 6.13 | 6.66 | 1258077 | 81871.48 | 20.97% |
| 2025-07-01 | 5.91 | 6.05 | 0.14 | 2.37% | 5.86 | 6.05 | 466019 | 27856.03 | 7.77% |
| 2025-06-30 | 5.88 | 5.91 | 0.03 | 0.51% | 5.87 | 5.96 | 289028 | 17086.89 | 4.82% |
| 2025-06-27 | 5.82 | 5.88 | 0.04 | 0.68% | 5.78 | 5.93 | 278355 | 16352.20 | 4.64% |
深证大盘股票行情在线 K线走势图
冰山冷热(000530)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
