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 |
|---|
| 2026-02-03 | 6.83 | 6.96 | 0.21 | 3.11% | 6.78 | 6.97 | 208253 | 14358.27 | 3.47% |
| 2026-02-02 | 6.80 | 6.75 | -0.09 | -1.32% | 6.71 | 6.93 | 170779 | 11690.80 | 2.85% |
| 2026-01-30 | 6.80 | 6.84 | 0.03 | 0.44% | 6.77 | 6.94 | 182865 | 12519.00 | 3.05% |
| 2026-01-29 | 6.87 | 6.81 | -0.06 | -0.87% | 6.75 | 6.97 | 220392 | 15142.45 | 3.67% |
| 2026-01-28 | 7.07 | 6.87 | -0.19 | -2.69% | 6.86 | 7.08 | 309654 | 21453.15 | 5.16% |
| 2026-01-27 | 7.25 | 7.06 | -0.20 | -2.75% | 6.95 | 7.26 | 322763 | 22725.61 | 5.38% |
| 2026-01-26 | 7.43 | 7.26 | -0.17 | -2.29% | 7.18 | 7.45 | 333239 | 24366.00 | 5.55% |
| 2026-01-23 | 7.43 | 7.43 | -0.05 | -0.67% | 7.35 | 7.44 | 343873 | 25439.94 | 5.73% |
| 2026-01-22 | 7.20 | 7.48 | 0.31 | 4.32% | 7.16 | 7.48 | 497162 | 36606.98 | 8.29% |
| 2026-01-21 | 7.13 | 7.17 | -0.03 | -0.42% | 6.93 | 7.21 | 253031 | 18010.87 | 4.22% |
| 2026-01-20 | 7.39 | 7.20 | -0.19 | -2.57% | 7.13 | 7.40 | 351413 | 25340.86 | 5.86% |
| 2026-01-19 | 7.11 | 7.39 | 0.26 | 3.65% | 7.10 | 7.40 | 433164 | 31755.16 | 7.22% |
| 2026-01-16 | 7.21 | 7.13 | -0.09 | -1.25% | 7.10 | 7.36 | 288942 | 20735.59 | 4.82% |
| 2026-01-15 | 7.33 | 7.22 | -0.19 | -2.56% | 7.10 | 7.33 | 386028 | 27852.30 | 6.43% |
| 2026-01-14 | 7.26 | 7.41 | 0.09 | 1.23% | 7.20 | 7.48 | 565903 | 41573.02 | 9.43% |
| 2026-01-13 | 7.61 | 7.32 | -0.32 | -4.19% | 7.28 | 7.65 | 595717 | 44184.43 | 9.93% |
| 2026-01-12 | 7.45 | 7.64 | 0.25 | 3.38% | 7.37 | 7.69 | 721435 | 54598.05 | 12.02% |
| 2026-01-09 | 7.31 | 7.39 | 0.08 | 1.09% | 7.23 | 7.39 | 535524 | 39164.86 | 8.92% |
| 2026-01-08 | 7.16 | 7.31 | 0.08 | 1.11% | 7.12 | 7.43 | 535110 | 39118.24 | 8.92% |
| 2026-01-07 | 7.21 | 7.23 | -0.02 | -0.28% | 7.12 | 7.33 | 515383 | 37376.86 | 8.59% |
| 2026-01-06 | 7.17 | 7.25 | 0.11 | 1.54% | 7.09 | 7.34 | 500923 | 36156.46 | 8.35% |
| 2026-01-05 | 7.32 | 7.14 | -0.18 | -2.46% | 7.12 | 7.34 | 551347 | 39617.48 | 9.19% |
| 2025-12-31 | 7.53 | 7.32 | -0.20 | -2.66% | 7.26 | 7.60 | 776925 | 57240.78 | 12.95% |
| 2025-12-30 | 6.80 | 7.52 | 0.68 | 9.94% | 6.69 | 7.52 | 842557 | 60547.17 | 14.04% |
| 2025-12-29 | 7.10 | 6.84 | -0.30 | -4.20% | 6.80 | 7.12 | 513308 | 35516.15 | 8.55% |
| 2025-12-26 | 7.16 | 7.14 | 0.02 | 0.28% | 7.02 | 7.30 | 509492 | 36526.89 | 8.49% |
| 2025-12-25 | 7.10 | 7.12 | 0.03 | 0.42% | 7.04 | 7.23 | 445735 | 31722.89 | 7.43% |
| 2025-12-24 | 6.88 | 7.09 | 0.15 | 2.16% | 6.75 | 7.13 | 569995 | 39986.93 | 9.50% |
| 2025-12-23 | 7.45 | 6.94 | -0.57 | -7.59% | 6.88 | 7.49 | 919886 | 64805.76 | 15.33% |
| 2025-12-22 | 7.51 | 7.51 | -0.22 | -2.85% | 7.45 | 7.63 | 620203 | 46704.81 | 10.34% |
| 2025-12-19 | 7.57 | 7.73 | 0.23 | 3.07% | 7.44 | 7.85 | 828123 | 63036.39 | 13.80% |
| 2025-12-18 | 7.60 | 7.50 | -0.34 | -4.34% | 7.40 | 7.78 | 807298 | 61100.19 | 13.45% |
| 2025-12-17 | 7.49 | 7.84 | 0.32 | 4.26% | 7.49 | 8.27 | 1035811 | 82353.77 | 17.26% |
| 2025-12-16 | 7.71 | 7.52 | -0.39 | -4.93% | 7.45 | 7.99 | 832575 | 63516.18 | 13.88% |
| 2025-12-15 | 8.02 | 7.91 | -0.28 | -3.42% | 7.58 | 8.08 | 1029546 | 80780.52 | 17.16% |
| 2025-12-12 | 7.88 | 8.19 | 0.24 | 3.02% | 7.54 | 8.30 | 1795349 | 143635.70 | 29.92% |
| 2025-12-11 | 7.72 | 7.95 | 0.35 | 4.61% | 7.66 | 8.09 | 1925129 | 152255.14 | 32.08% |
| 2025-12-10 | 7.51 | 7.60 | -0.15 | -1.94% | 7.50 | 7.74 | 905949 | 68734.93 | 15.10% |
| 2025-12-09 | 7.65 | 7.75 | 0.18 | 2.38% | 7.54 | 7.90 | 1294602 | 99791.11 | 21.58% |
| 2025-12-08 | 7.50 | 7.57 | 0.01 | 0.13% | 7.43 | 7.68 | 1332155 | 100747.30 | 22.20% |
| 2025-12-05 | 7.42 | 7.56 | 0.22 | 3.00% | 7.29 | 8.07 | 1523716 | 116223.59 | 25.39% |
| 2025-12-04 | 7.70 | 7.34 | -0.36 | -4.68% | 7.22 | 7.85 | 1624462 | 120980.01 | 27.07% |
| 2025-12-03 | 7.50 | 7.70 | 0.25 | 3.36% | 7.41 | 8.20 | 2474412 | 195359.34 | 41.24% |
| 2025-12-02 | 6.99 | 7.45 | 0.68 | 10.04% | 6.77 | 7.45 | 1600732 | 114968.32 | 26.68% |
| 2025-12-01 | 6.18 | 6.77 | 0.62 | 10.08% | 6.15 | 6.77 | 673574 | 43744.89 | 11.23% |
| 2025-11-28 | 6.11 | 6.15 | 0.04 | 0.65% | 6.05 | 6.15 | 172900 | 10563.29 | 2.88% |
| 2025-11-27 | 6.11 | 6.11 | 0.01 | 0.16% | 6.09 | 6.16 | 146359 | 8968.94 | 2.44% |
| 2025-11-26 | 6.14 | 6.10 | -0.07 | -1.13% | 6.08 | 6.21 | 185374 | 11389.24 | 3.09% |
| 2025-11-25 | 6.21 | 6.17 | -0.01 | -0.16% | 6.15 | 6.24 | 211435 | 13089.25 | 3.52% |
| 2025-11-24 | 6.11 | 6.18 | 0.14 | 2.32% | 6.09 | 6.22 | 260213 | 16009.99 | 4.34% |
| 2025-11-21 | 6.35 | 6.04 | -0.39 | -6.07% | 6.04 | 6.43 | 432718 | 26696.30 | 7.21% |
| 2025-11-20 | 6.70 | 6.43 | -0.27 | -4.03% | 6.43 | 6.72 | 321931 | 21023.02 | 5.37% |
| 2025-11-19 | 6.85 | 6.70 | -0.10 | -1.47% | 6.59 | 6.98 | 373122 | 25056.82 | 6.22% |
| 2025-11-18 | 7.10 | 6.80 | -0.37 | -5.16% | 6.78 | 7.12 | 543247 | 37349.42 | 9.05% |
| 2025-11-17 | 6.97 | 7.17 | 0.20 | 2.87% | 6.93 | 7.30 | 720042 | 51244.62 | 12.00% |
| 2025-11-14 | 7.03 | 6.97 | -0.13 | -1.83% | 6.97 | 7.15 | 386886 | 27268.53 | 6.45% |
| 2025-11-13 | 7.00 | 7.10 | 0.14 | 2.01% | 6.95 | 7.11 | 427464 | 30038.12 | 7.12% |
| 2025-11-12 | 7.10 | 6.96 | -0.17 | -2.38% | 6.95 | 7.16 | 395965 | 27836.04 | 6.60% |
| 2025-11-11 | 7.09 | 7.13 | 0.00 | 0.00% | 7.05 | 7.19 | 466600 | 33198.16 | 7.78% |
| 2025-11-10 | 7.04 | 7.13 | 0.06 | 0.85% | 7.03 | 7.25 | 725917 | 51880.11 | 12.10% |
| 2025-11-07 | 7.09 | 7.07 | -0.04 | -0.56% | 7.03 | 7.29 | 674680 | 47998.33 | 11.24% |
| 2025-11-06 | 7.30 | 7.11 | -0.19 | -2.60% | 7.04 | 7.33 | 917320 | 65176.63 | 15.29% |
| 2025-11-05 | 7.24 | 7.30 | 0.10 | 1.39% | 7.20 | 7.70 | 1403672 | 103518.00 | 23.39% |
| 2025-11-04 | 6.74 | 7.20 | 0.41 | 6.04% | 6.73 | 7.45 | 1273484 | 90688.30 | 21.22% |
| 2025-11-03 | 6.68 | 6.79 | 0.10 | 1.49% | 6.68 | 6.80 | 309743 | 20956.03 | 5.16% |
| 2025-10-31 | 6.63 | 6.69 | 0.09 | 1.36% | 6.61 | 6.73 | 277828 | 18537.57 | 4.63% |
| 2025-10-30 | 6.78 | 6.60 | -0.17 | -2.51% | 6.59 | 6.78 | 372531 | 24829.18 | 6.21% |
| 2025-10-29 | 6.78 | 6.77 | -0.03 | -0.44% | 6.70 | 6.82 | 379133 | 25615.44 | 6.32% |
| 2025-10-28 | 6.81 | 6.80 | -0.09 | -1.31% | 6.79 | 6.97 | 568425 | 38937.04 | 9.47% |
| 2025-10-27 | 6.71 | 6.89 | 0.12 | 1.77% | 6.65 | 6.94 | 737086 | 50230.64 | 12.28% |
| 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% |
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
