冰山冷热(000530) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 3.69 | 3.74 | 3.68 | 3.72 | 0.04 | 1.09 | 49,679 | 1,845 | 1.63 | 0.83 |
| 2021-02-26 | 3.64 | 3.71 | 3.58 | 3.68 | 0.03 | 0.82 | 60,598 | 2,215 | 3.56 | 1.01 |
| 2021-02-25 | 3.72 | 3.74 | 3.64 | 3.65 | -0.06 | -1.62 | 72,927 | 2,679 | 2.70 | 1.21 |
| 2021-02-24 | 3.75 | 3.80 | 3.69 | 3.71 | -0.07 | -1.85 | 96,567 | 3,599 | 2.91 | 1.60 |
| 2021-02-23 | 3.72 | 3.95 | 3.72 | 3.78 | 0.08 | 2.16 | 171,736 | 6,594 | 6.22 | 2.85 |
| 2021-02-22 | 3.70 | 3.80 | 3.69 | 3.70 | 0.00 | 0.00 | 109,003 | 4,084 | 2.97 | 1.81 |
| 2021-02-19 | 3.63 | 3.72 | 3.60 | 3.70 | 0.07 | 1.93 | 65,385 | 2,400 | 3.31 | 1.09 |
| 2021-02-18 | 3.59 | 3.66 | 3.57 | 3.63 | 0.08 | 2.25 | 57,530 | 2,077 | 2.54 | 0.96 |
| 2021-02-10 | 3.62 | 3.65 | 3.54 | 3.55 | -0.06 | -1.66 | 58,002 | 2,071 | 3.05 | 0.96 |
| 2021-02-09 | 3.61 | 3.66 | 3.58 | 3.61 | 0.00 | 0.00 | 60,614 | 2,192 | 2.22 | 1.01 |
| 2021-02-08 | 3.51 | 3.64 | 3.48 | 3.61 | 0.08 | 2.27 | 67,337 | 2,409 | 4.53 | 1.12 |
| 2021-02-05 | 3.47 | 3.55 | 3.45 | 3.53 | 0.04 | 1.15 | 54,210 | 1,900 | 2.87 | 0.90 |
| 2021-02-04 | 3.39 | 3.55 | 3.37 | 3.49 | 0.09 | 2.65 | 58,769 | 2,014 | 5.29 | 0.98 |
| 2021-02-03 | 3.40 | 3.43 | 3.37 | 3.40 | 0.00 | 0.00 | 36,576 | 1,244 | 1.76 | 0.61 |
| 2021-02-02 | 3.45 | 3.49 | 3.36 | 3.40 | -0.07 | -2.02 | 67,821 | 2,313 | 3.75 | 1.13 |
| 2021-02-01 | 3.48 | 3.53 | 3.45 | 3.47 | -0.05 | -1.42 | 43,239 | 1,506 | 2.27 | 0.72 |
| 2021-01-29 | 3.47 | 3.60 | 3.40 | 3.52 | 0.04 | 1.15 | 76,129 | 2,655 | 5.75 | 1.27 |
| 2021-01-28 | 3.51 | 3.56 | 3.47 | 3.48 | -0.07 | -1.97 | 46,341 | 1,630 | 2.54 | 0.77 |
| 2021-01-27 | 3.48 | 3.64 | 3.47 | 3.55 | 0.09 | 2.60 | 75,540 | 2,694 | 4.91 | 1.26 |
| 2021-01-26 | 3.45 | 3.51 | 3.40 | 3.46 | 0.01 | 0.29 | 48,772 | 1,689 | 3.19 | 0.81 |
| 2021-01-25 | 3.53 | 3.53 | 3.45 | 3.45 | -0.09 | -2.54 | 71,448 | 2,482 | 2.26 | 1.19 |
| 2021-01-22 | 3.68 | 3.68 | 3.53 | 3.54 | -0.17 | -4.58 | 125,081 | 4,480 | 4.04 | 2.08 |
| 2021-01-21 | 3.65 | 3.80 | 3.59 | 3.71 | -0.02 | -0.54 | 155,265 | 5,699 | 5.63 | 2.58 |
| 2021-01-20 | 3.78 | 3.83 | 3.72 | 3.73 | -0.07 | -1.84 | 101,624 | 3,821 | 2.89 | 1.69 |
| 2021-01-19 | 3.68 | 3.84 | 3.65 | 3.80 | 0.12 | 3.26 | 175,269 | 6,609 | 5.16 | 2.91 |
| 2021-01-18 | 3.62 | 3.69 | 3.59 | 3.68 | 0.06 | 1.66 | 86,357 | 3,165 | 2.76 | 1.44 |
| 2021-01-15 | 3.54 | 3.64 | 3.52 | 3.62 | 0.07 | 1.97 | 89,660 | 3,232 | 3.38 | 1.49 |
| 2021-01-14 | 3.58 | 3.60 | 3.47 | 3.55 | -0.07 | -1.93 | 135,533 | 4,800 | 3.59 | 2.25 |
| 2021-01-13 | 3.73 | 3.73 | 3.56 | 3.62 | -0.07 | -1.90 | 173,323 | 6,296 | 4.61 | 2.88 |
| 2021-01-12 | 3.69 | 3.76 | 3.61 | 3.69 | 0.02 | 0.55 | 173,712 | 6,404 | 4.09 | 2.89 |
| 2021-01-11 | 3.91 | 3.93 | 3.67 | 3.67 | -0.22 | -5.66 | 237,628 | 8,987 | 6.68 | 3.95 |
| 2021-01-08 | 4.01 | 4.07 | 3.89 | 3.89 | -0.15 | -3.71 | 219,952 | 8,655 | 4.46 | 3.66 |
| 2021-01-07 | 4.28 | 4.33 | 4.01 | 4.04 | -0.35 | -7.97 | 417,671 | 17,235 | 7.29 | 6.94 |
| 2021-01-06 | 4.24 | 4.49 | 4.16 | 4.39 | 0.08 | 1.86 | 477,086 | 20,578 | 7.66 | 7.93 |
| 2021-01-05 | 4.42 | 4.51 | 4.26 | 4.31 | -0.20 | -4.43 | 514,242 | 22,397 | 5.54 | 8.55 |
| 2021-01-04 | 4.66 | 4.72 | 4.47 | 4.51 | -0.35 | -7.20 | 696,515 | 31,770 | 5.14 | 11.58 |
