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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.99 | 357793 | 21034.88 | 5.96% |
| 2025-06-25 | 5.72 | 5.83 | 0.11 | 1.92% | 5.70 | 5.83 | 294330 | 16939.30 | 4.91% |
| 2025-06-24 | 5.66 | 5.72 | 0.08 | 1.42% | 5.65 | 5.74 | 215728 | 12309.46 | 3.60% |
| 2025-06-23 | 5.50 | 5.64 | 0.09 | 1.62% | 5.45 | 5.65 | 209551 | 11724.06 | 3.49% |
| 2025-06-20 | 5.72 | 5.55 | -0.23 | -3.98% | 5.55 | 5.86 | 331344 | 18695.19 | 5.52% |
| 2025-06-19 | 6.05 | 5.78 | -0.32 | -5.25% | 5.76 | 6.06 | 515428 | 30253.24 | 8.59% |
| 2025-06-18 | 5.86 | 6.10 | 0.23 | 3.92% | 5.79 | 6.15 | 832330 | 50378.99 | 13.87% |
| 2025-06-17 | 5.85 | 5.87 | 0.01 | 0.17% | 5.81 | 5.90 | 251900 | 14749.96 | 4.20% |
| 2025-06-16 | 5.78 | 5.86 | 0.09 | 1.56% | 5.78 | 5.92 | 246648 | 14397.03 | 4.11% |
| 2025-06-13 | 5.93 | 5.77 | -0.21 | -3.51% | 5.76 | 6.02 | 407710 | 23901.42 | 6.79% |
| 2025-06-12 | 5.91 | 5.98 | 0.04 | 0.67% | 5.85 | 6.05 | 430808 | 25662.79 | 7.18% |
| 2025-06-11 | 6.05 | 5.94 | -0.11 | -1.82% | 5.92 | 6.06 | 479868 | 28641.13 | 8.00% |
| 2025-06-10 | 6.08 | 6.05 | -0.07 | -1.14% | 5.98 | 6.15 | 683218 | 41432.21 | 11.39% |
| 2025-06-09 | 6.06 | 6.12 | -0.04 | -0.65% | 6.02 | 6.18 | 841234 | 51185.01 | 14.02% |
| 2025-06-06 | 5.98 | 6.16 | 0.12 | 1.99% | 5.86 | 6.58 | 1489656 | 90894.40 | 24.83% |
| 2025-06-05 | 5.51 | 6.04 | 0.55 | 10.02% | 5.50 | 6.04 | 597628 | 35210.51 | 9.96% |
| 2025-06-04 | 5.40 | 5.49 | 0.08 | 1.48% | 5.37 | 5.54 | 284930 | 15531.83 | 4.75% |
| 2025-06-03 | 5.39 | 5.41 | -0.01 | -0.18% | 5.37 | 5.44 | 193403 | 10436.03 | 3.22% |
| 2025-05-30 | 5.59 | 5.42 | -0.15 | -2.69% | 5.38 | 5.59 | 289656 | 15752.41 | 4.83% |
| 2025-05-29 | 5.49 | 5.57 | 0.06 | 1.09% | 5.48 | 5.61 | 324427 | 18035.12 | 5.41% |
| 2025-05-28 | 5.45 | 5.51 | 0.06 | 1.10% | 5.43 | 5.60 | 316643 | 17542.06 | 5.28% |
| 2025-05-27 | 5.39 | 5.45 | 0.04 | 0.74% | 5.32 | 5.47 | 200531 | 10839.72 | 3.34% |
| 2025-05-26 | 5.30 | 5.41 | 0.06 | 1.12% | 5.27 | 5.43 | 212945 | 11469.16 | 3.55% |
| 2025-05-23 | 5.38 | 5.35 | 0.00 | 0.00% | 5.32 | 5.57 | 307893 | 16735.43 | 5.13% |
| 2025-05-22 | 5.50 | 5.35 | -0.17 | -3.08% | 5.34 | 5.54 | 258532 | 14007.11 | 4.31% |
| 2025-05-21 | 5.55 | 5.52 | -0.04 | -0.72% | 5.48 | 5.62 | 248903 | 13776.23 | 4.15% |
| 2025-05-20 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.57 | 211970 | 11733.50 | 3.53% |
| 2025-05-19 | 5.44 | 5.49 | 0.04 | 0.73% | 5.36 | 5.49 | 176099 | 9578.95 | 2.93% |
| 2025-05-16 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.54 | 212185 | 11646.44 | 3.54% |
| 2025-05-15 | 5.54 | 5.44 | -0.07 | -1.27% | 5.41 | 5.54 | 182706 | 9986.18 | 3.04% |
| 2025-05-14 | 5.51 | 5.51 | 0.02 | 0.36% | 5.46 | 5.57 | 210469 | 11578.48 | 3.51% |
| 2025-05-13 | 5.60 | 5.49 | -0.06 | -1.08% | 5.48 | 5.63 | 217150 | 11998.20 | 3.62% |
| 2025-05-12 | 5.55 | 5.55 | 0.02 | 0.36% | 5.48 | 5.59 | 268042 | 14814.62 | 4.47% |
| 2025-05-09 | 5.64 | 5.53 | -0.18 | -3.15% | 5.51 | 5.71 | 443757 | 24782.84 | 7.40% |
| 2025-05-08 | 5.37 | 5.71 | 0.31 | 5.74% | 5.37 | 5.82 | 679070 | 38347.80 | 11.32% |
| 2025-05-07 | 5.46 | 5.40 | -0.01 | -0.18% | 5.33 | 5.49 | 258109 | 13951.71 | 4.30% |
| 2025-05-06 | 5.28 | 5.41 | 0.16 | 3.05% | 5.28 | 5.41 | 239860 | 12877.28 | 4.00% |
| 2025-04-30 | 5.25 | 5.25 | 0.03 | 0.57% | 5.23 | 5.31 | 191874 | 10123.10 | 3.20% |
| 2025-04-29 | 5.18 | 5.22 | 0.00 | 0.00% | 5.14 | 5.27 | 184614 | 9627.88 | 3.08% |
| 2025-04-28 | 5.31 | 5.22 | -0.12 | -2.25% | 5.21 | 5.41 | 247804 | 13061.11 | 4.13% |
| 2025-04-25 | 5.25 | 5.34 | 0.11 | 2.10% | 5.21 | 5.45 | 326648 | 17410.69 | 5.44% |
| 2025-04-24 | 5.40 | 5.23 | -0.18 | -3.33% | 5.19 | 5.41 | 324932 | 17096.60 | 5.42% |
| 2025-04-23 | 5.28 | 5.41 | 0.16 | 3.05% | 5.26 | 5.43 | 368761 | 19744.77 | 6.15% |
| 2025-04-22 | 5.21 | 5.25 | 0.07 | 1.35% | 5.20 | 5.38 | 379343 | 20043.85 | 6.32% |
| 2025-04-21 | 5.06 | 5.18 | 0.12 | 2.37% | 5.03 | 5.19 | 221854 | 11344.46 | 3.70% |
| 2025-04-18 | 5.00 | 5.06 | 0.05 | 1.00% | 4.98 | 5.10 | 194625 | 9801.77 | 3.24% |
| 2025-04-17 | 4.98 | 5.01 | -0.01 | -0.20% | 4.95 | 5.07 | 195426 | 9822.76 | 3.26% |
| 2025-04-16 | 5.13 | 5.02 | -0.17 | -3.28% | 4.95 | 5.20 | 286139 | 14487.95 | 4.77% |
| 2025-04-15 | 5.13 | 5.19 | 0.08 | 1.57% | 5.04 | 5.23 | 359862 | 18467.57 | 6.00% |
| 2025-04-14 | 5.10 | 5.11 | 0.18 | 3.65% | 5.06 | 5.29 | 412709 | 21353.57 | 6.88% |
| 2025-04-11 | 4.79 | 4.93 | 0.05 | 1.02% | 4.79 | 5.03 | 320504 | 15833.86 | 5.34% |
| 2025-04-10 | 4.86 | 4.88 | 0.13 | 2.74% | 4.82 | 4.99 | 409336 | 20090.32 | 6.82% |
| 2025-04-09 | 4.55 | 4.75 | 0.06 | 1.28% | 4.22 | 4.78 | 502111 | 22568.43 | 8.37% |
| 2025-04-08 | 4.89 | 4.69 | -0.31 | -6.20% | 4.51 | 4.98 | 550860 | 25960.57 | 9.18% |
深证大盘股票行情在线 K线走势图
