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(%) |
| 2020-09-21 | 3.86 | 3.88 | 3.79 | 3.81 | -0.05 | -1.30 | 39,641 | 1,514 | 2.33 | 0.66 |
| 2020-09-18 | 3.81 | 3.89 | 3.74 | 3.86 | 0.09 | 2.39 | 55,475 | 2,118 | 3.98 | 0.92 |
| 2020-09-17 | 3.80 | 3.80 | 3.72 | 3.77 | -0.02 | -0.53 | 35,631 | 1,337 | 2.11 | 0.59 |
| 2020-09-16 | 3.83 | 3.85 | 3.74 | 3.79 | -0.04 | -1.04 | 41,737 | 1,581 | 2.87 | 0.69 |
| 2020-09-15 | 3.87 | 3.89 | 3.79 | 3.83 | -0.04 | -1.03 | 39,028 | 1,493 | 2.58 | 0.65 |
| 2020-09-14 | 3.90 | 3.96 | 3.84 | 3.87 | -0.03 | -0.77 | 35,322 | 1,372 | 3.08 | 0.59 |
| 2020-09-11 | 3.80 | 3.92 | 3.78 | 3.90 | 0.07 | 1.83 | 44,810 | 1,724 | 3.66 | 0.74 |
| 2020-09-10 | 4.06 | 4.10 | 3.82 | 3.83 | -0.25 | -6.13 | 117,514 | 4,597 | 6.86 | 1.95 |
| 2020-09-09 | 4.05 | 4.19 | 4.04 | 4.08 | -0.01 | -0.24 | 69,080 | 2,841 | 3.67 | 1.15 |
| 2020-09-08 | 4.01 | 4.12 | 3.99 | 4.09 | 0.07 | 1.74 | 52,888 | 2,142 | 3.23 | 0.88 |
| 2020-09-07 | 4.01 | 4.13 | 3.99 | 4.02 | 0.01 | 0.25 | 56,490 | 2,284 | 3.49 | 0.94 |
| 2020-09-04 | 3.96 | 4.02 | 3.94 | 4.01 | -0.01 | -0.25 | 34,316 | 1,366 | 1.99 | 0.57 |
| 2020-09-03 | 4.07 | 4.08 | 3.99 | 4.02 | -0.05 | -1.23 | 38,905 | 1,564 | 2.21 | 0.65 |
| 2020-09-02 | 4.02 | 4.10 | 3.99 | 4.07 | 0.04 | 0.99 | 62,246 | 2,520 | 2.73 | 1.03 |
| 2020-09-01 | 4.00 | 4.07 | 3.96 | 4.03 | 0.04 | 1.00 | 43,134 | 1,738 | 2.76 | 0.72 |
| 2020-08-31 | 3.96 | 4.05 | 3.94 | 3.99 | 0.05 | 1.27 | 53,578 | 2,148 | 2.79 | 0.89 |
| 2020-08-28 | 3.90 | 3.96 | 3.87 | 3.94 | 0.02 | 0.51 | 33,138 | 1,299 | 2.30 | 0.55 |
| 2020-08-27 | 3.86 | 3.94 | 3.86 | 3.92 | 0.06 | 1.55 | 43,116 | 1,684 | 2.07 | 0.72 |
| 2020-08-26 | 3.95 | 3.95 | 3.83 | 3.86 | -0.10 | -2.53 | 60,288 | 2,347 | 3.03 | 1.00 |
| 2020-08-25 | 4.05 | 4.07 | 3.92 | 3.96 | -0.09 | -2.22 | 103,302 | 4,101 | 3.70 | 1.72 |
| 2020-08-24 | 4.18 | 4.18 | 3.99 | 4.05 | -0.13 | -3.11 | 129,672 | 5,259 | 4.55 | 2.16 |
| 2020-08-21 | 4.16 | 4.25 | 4.14 | 4.18 | 0.02 | 0.48 | 55,867 | 2,341 | 2.64 | 0.93 |
| 2020-08-20 | 4.14 | 4.22 | 4.11 | 4.16 | -0.01 | -0.24 | 46,091 | 1,927 | 2.64 | 0.77 |
| 2020-08-19 | 4.24 | 4.24 | 4.14 | 4.17 | -0.06 | -1.42 | 67,329 | 2,816 | 2.36 | 1.12 |
| 2020-08-18 | 4.24 | 4.29 | 4.19 | 4.23 | -0.02 | -0.47 | 62,895 | 2,665 | 2.35 | 1.05 |
| 2020-08-17 | 4.16 | 4.28 | 4.16 | 4.25 | 0.10 | 2.41 | 85,111 | 3,605 | 2.89 | 1.41 |
| 2020-08-14 | 4.11 | 4.16 | 4.08 | 4.15 | 0.04 | 0.97 | 47,007 | 1,938 | 1.95 | 0.78 |
| 2020-08-13 | 4.06 | 4.16 | 4.05 | 4.11 | 0.04 | 0.98 | 58,492 | 2,408 | 2.70 | 0.97 |
| 2020-08-12 | 4.06 | 4.09 | 3.99 | 4.07 | -0.05 | -1.21 | 76,795 | 3,100 | 2.43 | 1.28 |
| 2020-08-11 | 4.24 | 4.29 | 4.09 | 4.12 | -0.15 | -3.51 | 104,777 | 4,394 | 4.68 | 1.74 |
| 2020-08-10 | 4.30 | 4.31 | 4.20 | 4.27 | -0.03 | -0.70 | 110,765 | 4,707 | 2.56 | 1.84 |
| 2020-08-07 | 4.15 | 4.33 | 4.11 | 4.30 | 0.12 | 2.87 | 164,290 | 6,948 | 5.26 | 2.73 |
| 2020-08-06 | 4.17 | 4.24 | 4.10 | 4.18 | -0.03 | -0.71 | 114,509 | 4,774 | 3.33 | 1.90 |
| 2020-08-05 | 4.11 | 4.27 | 4.02 | 4.21 | 0.05 | 1.20 | 220,451 | 9,145 | 6.01 | 3.66 |
| 2020-08-04 | 4.32 | 4.34 | 4.14 | 4.16 | -0.20 | -4.59 | 281,015 | 11,844 | 4.59 | 4.67 |
| 2020-08-03 | 4.22 | 4.43 | 4.21 | 4.36 | 0.06 | 1.40 | 374,885 | 16,197 | 5.12 | 6.23 |
| 2020-07-31 | 4.02 | 4.49 | 3.96 | 4.30 | 0.21 | 5.13 | 504,064 | 21,363 | 12.96 | 8.38 |
| 2020-07-30 | 4.05 | 4.20 | 4.00 | 4.09 | 0.02 | 0.49 | 391,144 | 16,050 | 4.91 | 6.50 |
| 2020-07-29 | 3.84 | 4.25 | 3.78 | 4.07 | 0.21 | 5.44 | 441,772 | 18,253 | 12.18 | 7.34 |
| 2020-07-28 | 3.76 | 3.92 | 3.70 | 3.86 | 0.09 | 2.39 | 132,843 | 5,088 | 5.84 | 2.21 |
| 2020-07-27 | 3.71 | 3.80 | 3.64 | 3.77 | 0.10 | 2.72 | 79,787 | 2,976 | 4.36 | 1.33 |
| 2020-07-24 | 3.76 | 3.88 | 3.66 | 3.67 | -0.11 | -2.91 | 94,494 | 3,551 | 5.82 | 1.57 |
| 2020-07-23 | 3.80 | 3.80 | 3.71 | 3.78 | -0.05 | -1.31 | 70,905 | 2,665 | 2.35 | 1.18 |
| 2020-07-22 | 3.90 | 3.94 | 3.82 | 3.83 | -0.06 | -1.54 | 94,729 | 3,655 | 3.08 | 1.57 |
| 2020-07-21 | 3.95 | 4.07 | 3.85 | 3.89 | -0.04 | -1.02 | 151,265 | 5,985 | 5.60 | 2.51 |
| 2020-07-20 | 3.76 | 3.95 | 3.72 | 3.93 | 0.17 | 4.52 | 130,183 | 5,046 | 6.12 | 2.16 |
| 2020-07-17 | 3.61 | 3.88 | 3.60 | 3.76 | 0.15 | 4.16 | 135,665 | 5,073 | 7.76 | 2.25 |
| 2020-07-16 | 3.73 | 3.78 | 3.60 | 3.61 | -0.12 | -3.22 | 92,244 | 3,419 | 4.83 | 1.53 |
| 2020-07-15 | 3.84 | 3.86 | 3.72 | 3.73 | -0.09 | -2.36 | 72,803 | 2,753 | 3.66 | 1.21 |
| 2020-07-14 | 3.82 | 3.87 | 3.74 | 3.82 | 0.01 | 0.26 | 94,545 | 3,600 | 3.41 | 1.57 |
| 2020-07-13 | 3.69 | 3.84 | 3.69 | 3.81 | 0.12 | 3.25 | 100,345 | 3,802 | 4.07 | 1.67 |
| 2020-07-10 | 3.72 | 3.78 | 3.65 | 3.69 | -0.04 | -1.07 | 102,198 | 3,805 | 3.49 | 1.70 |
| 2020-07-09 | 3.72 | 3.79 | 3.70 | 3.76 | 0.06 | 1.62 | 110,443 | 4,140 | 2.43 | 1.84 |
| 2020-07-08 | 3.63 | 3.72 | 3.61 | 3.70 | 0.04 | 1.09 | 106,638 | 3,915 | 3.01 | 1.77 |
| 2020-07-07 | 3.69 | 3.72 | 3.61 | 3.66 | 0.00 | 0.00 | 126,328 | 4,639 | 3.01 | 2.10 |
| 2020-07-06 | 3.54 | 3.69 | 3.53 | 3.66 | 0.14 | 3.98 | 130,301 | 4,697 | 4.55 | 2.17 |
| 2020-07-03 | 3.51 | 3.53 | 3.48 | 3.52 | 0.01 | 0.28 | 75,804 | 2,652 | 1.42 | 1.26 |
| 2020-07-02 | 3.42 | 3.53 | 3.40 | 3.51 | 0.12 | 3.54 | 89,454 | 3,118 | 3.83 | 1.49 |
| 2020-07-01 | 3.35 | 3.40 | 3.33 | 3.39 | 0.05 | 1.50 | 47,174 | 1,586 | 2.10 | 0.78 |
