冰山冷热(000530)股票信息
| 股票代码 | 000530 |
| 股票名称 | 冰山冷热 |
| 最新价/元 | 3.62 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.40 |
| 买入/元 | 3.62 |
| 卖出/元 | 3.63 |
| 昨收/元 | 3.57 |
| 今开/元 | 3.56 |
| 最高/元 | 3.64 |
| 最低/元 | 3.52 |
| 成交量/手 | 52892.99 |
| 成交额/万 | 1896.66 |
| 股净值/元 | 60.33 |
| 市净率 | 0.99 |
| 总市值/万 | 305242.93 |
| 流通值/万 | 217215.06 |
| 换手率/% | 0.88 |
| 入市日期 | 1993-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
冰山冷热(000530)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 3.56 | 3.62 | 0.05 | 1.40 | 52892.99 | 1896.66 | 0.88 |
| 2024-07-04 | 3.68 | 3.57 | -0.12 | -3.25 | 72491.88 | 2623.06 | 1.21 |
| 2024-07-03 | 3.73 | 3.69 | 0.00 | 0.00 | 54224.49 | 2005.46 | 0.90 |
| 2024-07-02 | 3.71 | 3.69 | 0.01 | 0.27 | 68513.00 | 2529.13 | 1.14 |
| 2024-07-01 | 3.61 | 3.68 | 0.06 | 1.66 | 66210.03 | 2409.40 | 1.10 |
| 2024-06-28 | 3.59 | 3.62 | 0.03 | 0.84 | 70824.81 | 2572.70 | 1.18 |
| 2024-06-27 | 3.66 | 3.59 | -0.07 | -1.91 | 67861.64 | 2465.36 | 1.13 |
| 2024-06-26 | 3.52 | 3.66 | 0.12 | 3.39 | 82139.51 | 2954.93 | 1.37 |
| 2024-06-25 | 3.50 | 3.54 | 0.07 | 2.02 | 87815.00 | 3105.88 | 1.46 |
| 2024-06-24 | 3.62 | 3.47 | -0.16 | -4.41 | 93805.21 | 3291.03 | 1.56 |
| 2024-06-21 | 3.62 | 3.63 | 0.00 | 0.00 | 57310.46 | 2084.73 | 0.96 |
| 2024-06-20 | 3.73 | 3.63 | -0.12 | -3.20 | 72053.00 | 2652.26 | 1.20 |
| 2024-06-19 | 3.79 | 3.75 | -0.03 | -0.79 | 48838.00 | 1842.67 | 0.81 |
| 2024-06-18 | 3.70 | 3.78 | 0.06 | 1.61 | 63546.52 | 2388.87 | 1.06 |
| 2024-06-17 | 3.76 | 3.72 | -0.07 | -1.85 | 66309.14 | 2481.12 | 1.11 |
| 2024-06-14 | 3.80 | 3.79 | 0.00 | 0.00 | 75246.48 | 2850.78 | 1.25 |
| 2024-06-13 | 3.85 | 3.79 | -0.04 | -1.04 | 87706.48 | 3344.00 | 1.46 |
| 2024-06-12 | 3.75 | 3.83 | 0.07 | 1.86 | 93768.93 | 3574.70 | 1.56 |
| 2024-06-11 | 3.72 | 3.76 | 0.04 | 1.08 | 106599.00 | 3944.70 | 1.78 |
| 2024-06-07 | 3.63 | 3.72 | 0.14 | 3.91 | 129813.59 | 4783.46 | 2.16 |
| 2024-06-06 | 3.73 | 3.58 | -0.16 | -4.28 | 158785.06 | 5728.95 | 2.65 |
| 2024-06-05 | 3.82 | 3.74 | -0.10 | -2.60 | 84866.11 | 3207.61 | 1.41 |
| 2024-06-04 | 3.89 | 3.84 | -0.06 | -1.54 | 113500.08 | 4338.39 | 1.89 |
| 2024-06-03 | 4.04 | 3.90 | -0.15 | -3.70 | 157242.98 | 6153.59 | 2.62 |
| 2024-05-31 | 4.00 | 4.05 | 0.05 | 1.25 | 68481.80 | 2753.96 | 1.14 |
| 2024-05-30 | 4.02 | 4.00 | -0.01 | -0.25 | 73131.80 | 2933.82 | 1.22 |
| 2024-05-29 | 4.05 | 4.01 | -0.03 | -0.74 | 61062.51 | 2465.84 | 1.02 |
| 2024-05-28 | 4.08 | 4.04 | -0.07 | -1.70 | 62244.64 | 2527.85 | 1.04 |
| 2024-05-27 | 4.10 | 4.11 | 0.03 | 0.74 | 88135.25 | 3596.97 | 1.47 |
| 2024-05-24 | 4.09 | 4.08 | -0.02 | -0.49 | 61979.85 | 2548.24 | 1.03 |
| 2024-05-23 | 4.20 | 4.10 | -0.12 | -2.84 | 117151.65 | 4839.32 | 1.95 |
| 2024-05-22 | 4.20 | 4.22 | 0.00 | 0.00 | 65856.46 | 2781.03 | 1.10 |
| 2024-05-21 | 4.28 | 4.22 | -0.04 | -0.94 | 87593.00 | 3708.34 | 1.46 |
| 2024-05-20 | 4.32 | 4.26 | -0.04 | -0.93 | 108734.00 | 4646.63 | 1.81 |
| 2024-05-17 | 4.26 | 4.30 | 0.05 | 1.18 | 109365.70 | 4668.80 | 1.82 |
| 2024-05-16 | 4.24 | 4.25 | 0.04 | 0.95 | 94614.98 | 4020.33 | 1.58 |
| 2024-05-15 | 4.22 | 4.21 | -0.02 | -0.47 | 79445.00 | 3355.64 | 1.32 |
| 2024-05-14 | 4.15 | 4.23 | 0.07 | 1.68 | 89774.20 | 3778.75 | 1.50 |
| 2024-05-13 | 4.18 | 4.16 | -0.06 | -1.42 | 109059.70 | 4545.91 | 1.82 |
| 2024-05-10 | 4.26 | 4.22 | -0.03 | -0.71 | 94502.69 | 3987.14 | 1.57 |
| 2024-05-09 | 4.20 | 4.25 | 0.06 | 1.43 | 101381.60 | 4308.17 | 1.69 |
| 2024-05-08 | 4.21 | 4.19 | -0.03 | -0.71 | 122825.40 | 5157.94 | 2.05 |
| 2024-05-07 | 4.23 | 4.22 | 0.00 | 0.00 | 121525.60 | 5122.94 | 2.03 |
| 2024-05-06 | 4.19 | 4.22 | 0.08 | 1.93 | 136621.22 | 5749.73 | 2.28 |
| 2024-04-30 | 4.17 | 4.14 | -0.03 | -0.72 | 148845.00 | 6185.26 | 2.48 |
| 2024-04-29 | 4.04 | 4.17 | 0.13 | 3.22 | 146512.28 | 6052.09 | 2.44 |
| 2024-04-26 | 3.95 | 4.04 | 0.07 | 1.76 | 176263.06 | 7068.16 | 2.94 |
| 2024-04-25 | 3.92 | 3.97 | 0.06 | 1.54 | 140503.76 | 5546.90 | 2.34 |
| 2024-04-24 | 3.85 | 3.91 | 0.09 | 2.36 | 100285.65 | 3900.39 | 1.67 |
| 2024-04-23 | 3.79 | 3.82 | 0.04 | 1.06 | 85063.82 | 3245.85 | 1.42 |
| 2024-04-22 | 3.83 | 3.78 | -0.05 | -1.31 | 113331.38 | 4285.02 | 1.89 |
| 2024-04-19 | 3.88 | 3.83 | -0.06 | -1.54 | 120296.47 | 4653.70 | 2.00 |
| 2024-04-18 | 3.92 | 3.89 | -0.03 | -0.77 | 140389.34 | 5473.30 | 2.34 |
| 2024-04-17 | 3.65 | 3.92 | 0.27 | 7.40 | 246889.20 | 9487.72 | 4.11 |
| 2024-04-16 | 4.01 | 3.65 | -0.41 | -10.10 | 279683.59 | 10445.74 | 4.66 |
| 2024-04-15 | 4.27 | 4.06 | -0.24 | -5.58 | 303101.20 | 12399.17 | 5.05 |
| 2024-04-12 | 4.30 | 4.30 | -0.01 | -0.23 | 159730.60 | 6956.08 | 2.66 |
| 2024-04-11 | 4.25 | 4.31 | 0.02 | 0.47 | 143383.55 | 6164.53 | 2.39 |
| 2024-04-10 | 4.37 | 4.29 | -0.08 | -1.83 | 146927.80 | 6309.95 | 2.45 |
| 2024-04-09 | 4.30 | 4.37 | 0.07 | 1.63 | 125235.30 | 5431.64 | 2.09 |
| 2024-04-08 | 4.40 | 4.30 | -0.14 | -3.15 | 183667.33 | 7974.90 | 3.06 |
| 2024-04-03 | 4.43 | 4.44 | -0.01 | -0.23 | 195482.40 | 8639.29 | 3.26 |
| 2024-04-02 | 4.51 | 4.45 | -0.11 | -2.41 | 203830.04 | 9064.26 | 3.40 |
| 2024-04-01 | 4.32 | 4.56 | 0.27 | 6.29 | 405003.35 | 17989.59 | 6.75 |
| 2024-03-29 | 4.23 | 4.29 | 0.07 | 1.66 | 186148.66 | 7925.71 | 3.10 |
| 2024-03-28 | 4.06 | 4.22 | 0.12 | 2.93 | 234173.31 | 9835.46 | 3.90 |
| 2024-03-27 | 4.31 | 4.10 | -0.23 | -5.31 | 257076.82 | 10763.37 | 4.28 |
| 2024-03-26 | 4.34 | 4.33 | -0.12 | -2.70 | 361468.07 | 15590.58 | 6.02 |
| 2024-03-25 | 4.60 | 4.45 | -0.15 | -3.26 | 602282.62 | 27870.54 | 10.04 |
| 2024-03-22 | 4.42 | 4.60 | 0.21 | 4.78 | 287408.25 | 12719.44 | 4.79 |
| 2024-03-21 | 4.40 | 4.39 | -0.01 | -0.23 | 211155.87 | 9249.71 | 3.52 |
| 2024-03-20 | 4.33 | 4.40 | 0.06 | 1.38 | 234320.89 | 10295.83 | 3.91 |
| 2024-03-19 | 4.43 | 4.34 | -0.11 | -2.47 | 321389.73 | 14069.04 | 5.36 |
| 2024-03-18 | 4.37 | 4.45 | -0.04 | -0.89 | 517286.53 | 22732.89 | 8.62 |
| 2024-03-15 | 4.63 | 4.49 | 0.07 | 1.58 | 833309.61 | 38378.06 | 13.89 |
| 2024-03-14 | 4.18 | 4.42 | 0.22 | 5.24 | 356208.87 | 15176.36 | 5.94 |
| 2024-03-13 | 4.24 | 4.20 | -0.04 | -0.94 | 164609.72 | 6921.42 | 2.74 |
| 2024-03-12 | 4.20 | 4.24 | 0.05 | 1.19 | 208861.00 | 8765.76 | 3.48 |
| 2024-03-11 | 4.11 | 4.19 | 0.03 | 0.72 | 190327.34 | 7896.69 | 3.17 |
| 2024-03-08 | 4.14 | 4.16 | 0.00 | 0.00 | 169820.77 | 7013.49 | 2.83 |
| 2024-03-07 | 4.15 | 4.16 | 0.02 | 0.48 | 256630.53 | 10782.12 | 4.28 |
| 2024-03-06 | 4.09 | 4.14 | -0.02 | -0.48 | 262025.24 | 10863.32 | 4.37 |
| 2024-03-05 | 4.31 | 4.16 | -0.22 | -5.02 | 490085.95 | 20673.82 | 8.17 |
| 2024-03-04 | 4.19 | 4.38 | 0.20 | 4.79 | 398736.81 | 16868.19 | 6.65 |
| 2024-03-01 | 4.10 | 4.18 | 0.09 | 2.20 | 335982.30 | 13969.71 | 5.60 |
| 2024-02-29 | 3.83 | 4.09 | 0.26 | 6.79 | 367996.84 | 14688.64 | 6.13 |
| 2024-02-28 | 4.20 | 3.83 | -0.35 | -8.37 | 351903.48 | 14361.53 | 5.86 |
| 2024-02-27 | 4.08 | 4.18 | 0.10 | 2.45 | 206491.11 | 8502.97 | 3.44 |
| 2024-02-26 | 4.04 | 4.08 | 0.10 | 2.51 | 254092.17 | 10393.39 | 4.23 |
| 2024-02-23 | 3.85 | 3.98 | 0.17 | 4.46 | 216851.65 | 8474.81 | 3.61 |
| 2024-02-22 | 3.71 | 3.81 | 0.08 | 2.15 | 179507.03 | 6781.50 | 2.99 |
| 2024-02-21 | 3.62 | 3.73 | 0.09 | 2.47 | 218977.91 | 8186.78 | 3.65 |
| 2024-02-20 | 3.61 | 3.64 | 0.04 | 1.11 | 170790.68 | 6172.87 | 2.85 |
| 2024-02-19 | 3.45 | 3.60 | 0.21 | 6.20 | 370736.50 | 13184.96 | 6.18 |
| 2024-02-08 | 3.15 | 3.39 | 0.26 | 8.31 | 459903.95 | 14753.08 | 7.66 |
| 2024-02-07 | 3.35 | 3.13 | -0.23 | -6.85 | 435954.58 | 13840.74 | 7.27 |
| 2024-02-06 | 3.18 | 3.36 | -0.04 | -1.18 | 391448.68 | 12571.35 | 6.52 |
| 2024-02-05 | 3.76 | 3.40 | -0.38 | -10.05 | 150865.00 | 5263.97 | 2.51 |
| 2024-01-26 | 4.75 | 4.77 | 0.02 | 0.42 | 125176.69 | 6016.67 | 2.09 |
| 2024-01-25 | 4.64 | 4.75 | 0.12 | 2.59 | 153133.16 | 7202.14 | 2.55 |
日K线
周K线
月K线
