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(%) |
| 2021-01-21 | 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 |
