网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

冰山冷热 (000530)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:4.63 52周最低:3.07

冰山冷热(000530) 历史交易数据

      下载数据
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(%)
2020-09-213.863.883.793.81-0.05-1.3039,6411,5142.330.66
2020-09-183.813.893.743.860.092.3955,4752,1183.980.92
2020-09-173.803.803.723.77-0.02-0.5335,6311,3372.110.59
2020-09-163.833.853.743.79-0.04-1.0441,7371,5812.870.69
2020-09-153.873.893.793.83-0.04-1.0339,0281,4932.580.65
2020-09-143.903.963.843.87-0.03-0.7735,3221,3723.080.59
2020-09-113.803.923.783.900.071.8344,8101,7243.660.74
2020-09-104.064.103.823.83-0.25-6.13117,5144,5976.861.95
2020-09-094.054.194.044.08-0.01-0.2469,0802,8413.671.15
2020-09-084.014.123.994.090.071.7452,8882,1423.230.88
2020-09-074.014.133.994.020.010.2556,4902,2843.490.94
2020-09-043.964.023.944.01-0.01-0.2534,3161,3661.990.57
2020-09-034.074.083.994.02-0.05-1.2338,9051,5642.210.65
2020-09-024.024.103.994.070.040.9962,2462,5202.731.03
2020-09-014.004.073.964.030.041.0043,1341,7382.760.72
2020-08-313.964.053.943.990.051.2753,5782,1482.790.89
2020-08-283.903.963.873.940.020.5133,1381,2992.300.55
2020-08-273.863.943.863.920.061.5543,1161,6842.070.72
2020-08-263.953.953.833.86-0.10-2.5360,2882,3473.031.00
2020-08-254.054.073.923.96-0.09-2.22103,3024,1013.701.72
2020-08-244.184.183.994.05-0.13-3.11129,6725,2594.552.16
2020-08-214.164.254.144.180.020.4855,8672,3412.640.93
2020-08-204.144.224.114.16-0.01-0.2446,0911,9272.640.77
2020-08-194.244.244.144.17-0.06-1.4267,3292,8162.361.12
2020-08-184.244.294.194.23-0.02-0.4762,8952,6652.351.05
2020-08-174.164.284.164.250.102.4185,1113,6052.891.41
2020-08-144.114.164.084.150.040.9747,0071,9381.950.78
2020-08-134.064.164.054.110.040.9858,4922,4082.700.97
2020-08-124.064.093.994.07-0.05-1.2176,7953,1002.431.28
2020-08-114.244.294.094.12-0.15-3.51104,7774,3944.681.74
2020-08-104.304.314.204.27-0.03-0.70110,7654,7072.561.84
2020-08-074.154.334.114.300.122.87164,2906,9485.262.73
2020-08-064.174.244.104.18-0.03-0.71114,5094,7743.331.90
2020-08-054.114.274.024.210.051.20220,4519,1456.013.66
2020-08-044.324.344.144.16-0.20-4.59281,01511,8444.594.67
2020-08-034.224.434.214.360.061.40374,88516,1975.126.23
2020-07-314.024.493.964.300.215.13504,06421,36312.968.38
2020-07-304.054.204.004.090.020.49391,14416,0504.916.50
2020-07-293.844.253.784.070.215.44441,77218,25312.187.34
2020-07-283.763.923.703.860.092.39132,8435,0885.842.21
2020-07-273.713.803.643.770.102.7279,7872,9764.361.33
2020-07-243.763.883.663.67-0.11-2.9194,4943,5515.821.57
2020-07-233.803.803.713.78-0.05-1.3170,9052,6652.351.18
2020-07-223.903.943.823.83-0.06-1.5494,7293,6553.081.57
2020-07-213.954.073.853.89-0.04-1.02151,2655,9855.602.51
2020-07-203.763.953.723.930.174.52130,1835,0466.122.16
2020-07-173.613.883.603.760.154.16135,6655,0737.762.25
2020-07-163.733.783.603.61-0.12-3.2292,2443,4194.831.53
2020-07-153.843.863.723.73-0.09-2.3672,8032,7533.661.21
2020-07-143.823.873.743.820.010.2694,5453,6003.411.57
2020-07-133.693.843.693.810.123.25100,3453,8024.071.67
2020-07-103.723.783.653.69-0.04-1.07102,1983,8053.491.70
2020-07-093.723.793.703.760.061.62110,4434,1402.431.84
2020-07-083.633.723.613.700.041.09106,6383,9153.011.77
2020-07-073.693.723.613.660.000.00126,3284,6393.012.10
2020-07-063.543.693.533.660.143.98130,3014,6974.552.17
2020-07-033.513.533.483.520.010.2875,8042,6521.421.26
2020-07-023.423.533.403.510.123.5489,4543,1183.831.49
2020-07-013.353.403.333.390.051.5047,1741,5862.100.78
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020