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 | 5.72 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.42 |
| 买入/元 | 5.71 |
| 卖出/元 | 5.72 |
| 昨收/元 | 5.64 |
| 今开/元 | 5.66 |
| 最高/元 | 5.74 |
| 最低/元 | 5.65 |
| 成交量/手 | 215728.50 |
| 成交额/万 | 12309.46 |
| 股净值/元 | 44.00 |
| 市净率 | 1.53 |
| 总市值/万 | 482317.55 |
| 流通值/万 | 343222.13 |
| 换手率/% | 3.60 |
| 入市日期 | 1993-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.66 | 5.72 | 0.08 | 1.42 | 215728.50 | 12309.46 | 3.60 |
| 2025-06-23 | 5.50 | 5.64 | 0.09 | 1.62 | 209551.40 | 11724.06 | 3.49 |
| 2025-06-20 | 5.72 | 5.55 | -0.23 | -3.98 | 331344.40 | 18695.19 | 5.52 |
| 2025-06-19 | 6.05 | 5.78 | -0.32 | -5.25 | 515428.22 | 30253.24 | 8.59 |
| 2025-06-18 | 5.86 | 6.10 | 0.23 | 3.92 | 832330.39 | 50378.99 | 13.87 |
| 2025-06-17 | 5.85 | 5.87 | 0.01 | 0.17 | 251900.00 | 14749.96 | 4.20 |
| 2025-06-16 | 5.78 | 5.86 | 0.09 | 1.56 | 246648.09 | 14397.03 | 4.11 |
| 2025-06-13 | 5.93 | 5.77 | -0.21 | -3.51 | 407709.86 | 23901.42 | 6.79 |
| 2025-06-12 | 5.91 | 5.98 | 0.04 | 0.67 | 430808.25 | 25662.79 | 7.18 |
| 2025-06-11 | 6.05 | 5.94 | -0.11 | -1.82 | 479867.89 | 28641.13 | 8.00 |
| 2025-06-10 | 6.08 | 6.05 | -0.07 | -1.14 | 683218.15 | 41432.21 | 11.39 |
| 2025-06-09 | 6.06 | 6.12 | -0.04 | -0.65 | 841233.56 | 51185.01 | 14.02 |
| 2025-06-06 | 5.98 | 6.16 | 0.12 | 1.99 | 1489656.17 | 90894.40 | 24.83 |
| 2025-06-05 | 5.51 | 6.04 | 0.55 | 10.02 | 597628.00 | 35210.51 | 9.96 |
| 2025-06-04 | 5.40 | 5.49 | 0.08 | 1.48 | 284930.11 | 15531.83 | 4.75 |
| 2025-06-03 | 5.39 | 5.41 | -0.01 | -0.19 | 193402.82 | 10436.03 | 3.22 |
| 2025-05-30 | 5.59 | 5.42 | -0.15 | -2.69 | 289656.00 | 15752.41 | 4.83 |
| 2025-05-29 | 5.49 | 5.57 | 0.06 | 1.09 | 324426.60 | 18035.12 | 5.41 |
| 2025-05-28 | 5.45 | 5.51 | 0.06 | 1.10 | 316643.03 | 17542.06 | 5.28 |
| 2025-05-27 | 5.39 | 5.45 | 0.04 | 0.74 | 200530.60 | 10839.72 | 3.34 |
| 2025-05-26 | 5.30 | 5.41 | 0.06 | 1.12 | 212944.60 | 11469.16 | 3.55 |
| 2025-05-23 | 5.38 | 5.35 | 0.00 | 0.00 | 307893.33 | 16735.42 | 5.13 |
| 2025-05-22 | 5.50 | 5.35 | -0.17 | -3.08 | 258531.83 | 14007.11 | 4.31 |
| 2025-05-21 | 5.55 | 5.52 | -0.04 | -0.72 | 248903.00 | 13776.23 | 4.15 |
| 2025-05-20 | 5.49 | 5.56 | 0.07 | 1.28 | 211970.00 | 11733.50 | 3.53 |
| 2025-05-19 | 5.44 | 5.49 | 0.04 | 0.73 | 176099.00 | 9578.95 | 2.93 |
| 2025-05-16 | 5.44 | 5.45 | 0.01 | 0.18 | 212185.03 | 11646.44 | 3.54 |
| 2025-05-15 | 5.54 | 5.44 | -0.07 | -1.27 | 182706.45 | 9986.18 | 3.04 |
| 2025-05-14 | 5.51 | 5.51 | 0.02 | 0.36 | 210469.38 | 11578.48 | 3.51 |
| 2025-05-13 | 5.60 | 5.49 | -0.06 | -1.08 | 217150.29 | 11998.20 | 3.62 |
| 2025-05-12 | 5.55 | 5.55 | 0.02 | 0.36 | 268042.35 | 14814.62 | 4.47 |
| 2025-05-09 | 5.64 | 5.53 | -0.18 | -3.15 | 443757.00 | 24782.84 | 7.40 |
| 2025-05-08 | 5.37 | 5.71 | 0.31 | 5.74 | 679069.78 | 38347.80 | 11.32 |
| 2025-05-07 | 5.46 | 5.40 | -0.01 | -0.19 | 258109.29 | 13951.71 | 4.30 |
| 2025-05-06 | 5.28 | 5.41 | 0.16 | 3.05 | 239860.14 | 12877.28 | 4.00 |
| 2025-04-30 | 5.25 | 5.25 | 0.03 | 0.58 | 191874.33 | 10123.10 | 3.20 |
| 2025-04-29 | 5.18 | 5.22 | 0.00 | 0.00 | 184613.80 | 9627.88 | 3.08 |
| 2025-04-28 | 5.31 | 5.22 | -0.12 | -2.25 | 247803.50 | 13061.11 | 4.13 |
| 2025-04-25 | 5.25 | 5.34 | 0.11 | 2.10 | 326648.50 | 17410.69 | 5.44 |
| 2025-04-24 | 5.40 | 5.23 | -0.18 | -3.33 | 324932.03 | 17096.60 | 5.42 |
| 2025-04-23 | 5.28 | 5.41 | 0.16 | 3.05 | 368761.26 | 19744.77 | 6.15 |
| 2025-04-22 | 5.21 | 5.25 | 0.07 | 1.35 | 379343.06 | 20043.85 | 6.32 |
| 2025-04-21 | 5.06 | 5.18 | 0.12 | 2.37 | 221853.86 | 11344.46 | 3.70 |
| 2025-04-18 | 5.00 | 5.06 | 0.05 | 1.00 | 194625.41 | 9801.77 | 3.24 |
| 2025-04-17 | 4.98 | 5.01 | -0.01 | -0.20 | 195426.03 | 9822.76 | 3.26 |
| 2025-04-16 | 5.13 | 5.02 | -0.17 | -3.28 | 286139.00 | 14487.95 | 4.77 |
| 2025-04-15 | 5.13 | 5.19 | 0.08 | 1.57 | 359862.40 | 18467.57 | 6.00 |
| 2025-04-14 | 5.10 | 5.11 | 0.18 | 3.65 | 412709.20 | 21353.57 | 6.88 |
| 2025-04-11 | 4.79 | 4.93 | 0.05 | 1.03 | 320504.20 | 15833.86 | 5.34 |
| 2025-04-10 | 4.86 | 4.88 | 0.13 | 2.74 | 409335.76 | 20090.32 | 6.82 |
| 2025-04-09 | 4.55 | 4.75 | 0.06 | 1.28 | 502110.98 | 22568.43 | 8.37 |
| 2025-04-08 | 4.89 | 4.69 | -0.31 | -6.20 | 550859.66 | 25960.57 | 9.18 |
| 2025-04-07 | 5.10 | 5.00 | -0.55 | -9.91 | 199773.00 | 10086.28 | 3.33 |
| 2025-04-03 | 5.72 | 5.55 | -0.29 | -4.97 | 482974.62 | 27325.59 | 8.05 |
| 2025-04-02 | 5.80 | 5.84 | 0.09 | 1.57 | 401702.30 | 23516.93 | 6.69 |
| 2025-04-01 | 5.72 | 5.75 | -0.05 | -0.86 | 483313.99 | 27847.28 | 8.05 |
| 2025-03-31 | 6.31 | 5.80 | -0.64 | -9.94 | 701955.12 | 41880.29 | 11.70 |
| 2025-03-28 | 6.22 | 6.44 | 0.09 | 1.42 | 592960.60 | 38099.04 | 9.88 |
| 2025-03-27 | 6.64 | 6.35 | -0.35 | -5.22 | 900507.83 | 59420.86 | 15.01 |
| 2025-03-26 | 6.51 | 6.70 | 0.03 | 0.45 | 999928.85 | 66529.79 | 16.66 |
| 2025-03-25 | 6.27 | 6.67 | 0.27 | 4.22 | 1084784.54 | 70673.22 | 18.08 |
| 2025-03-24 | 6.51 | 6.40 | 0.05 | 0.79 | 1413168.54 | 93644.97 | 23.55 |
| 2025-03-21 | 6.09 | 6.35 | 0.26 | 4.27 | 1067472.28 | 67125.90 | 17.79 |
| 2025-03-20 | 6.05 | 6.09 | 0.05 | 0.83 | 532352.99 | 32502.77 | 8.87 |
| 2025-03-19 | 6.01 | 6.04 | 0.00 | 0.00 | 288976.28 | 17438.93 | 4.82 |
| 2025-03-18 | 6.00 | 6.04 | 0.05 | 0.84 | 338054.48 | 20339.74 | 5.63 |
| 2025-03-17 | 6.04 | 5.99 | 0.01 | 0.17 | 310342.01 | 18662.28 | 5.17 |
| 2025-03-14 | 5.86 | 5.98 | 0.11 | 1.87 | 364757.85 | 21619.39 | 6.08 |
| 2025-03-13 | 6.00 | 5.87 | -0.15 | -2.49 | 331834.20 | 19506.08 | 5.53 |
| 2025-03-12 | 5.87 | 6.02 | 0.16 | 2.73 | 557165.41 | 33324.87 | 9.29 |
| 2025-03-11 | 5.85 | 5.86 | -0.06 | -1.01 | 364646.47 | 21206.50 | 6.08 |
| 2025-03-10 | 5.98 | 5.92 | -0.02 | -0.34 | 291546.30 | 17200.32 | 4.86 |
| 2025-03-07 | 5.98 | 5.94 | -0.08 | -1.33 | 462821.00 | 27715.92 | 7.71 |
| 2025-03-06 | 6.00 | 6.02 | 0.01 | 0.17 | 525458.10 | 31540.52 | 8.76 |
| 2025-03-05 | 6.02 | 6.01 | -0.08 | -1.31 | 480529.71 | 28643.99 | 8.01 |
| 2025-03-04 | 6.00 | 6.09 | 0.01 | 0.16 | 803085.09 | 48464.82 | 13.38 |
| 2025-03-03 | 5.94 | 6.08 | 0.16 | 2.70 | 980335.29 | 58332.25 | 16.34 |
| 2025-02-28 | 6.17 | 5.92 | -0.26 | -4.21 | 1232304.47 | 74929.43 | 20.54 |
| 2025-02-27 | 5.69 | 6.18 | 0.56 | 9.96 | 883100.04 | 53085.15 | 14.72 |
| 2025-02-26 | 5.52 | 5.62 | 0.13 | 2.37 | 333221.71 | 18664.44 | 5.55 |
| 2025-02-25 | 5.45 | 5.49 | -0.05 | -0.90 | 190802.80 | 10490.72 | 3.18 |
| 2025-02-24 | 5.50 | 5.54 | 0.00 | 0.00 | 338345.91 | 18636.56 | 5.64 |
| 2025-02-21 | 5.51 | 5.54 | 0.04 | 0.73 | 318969.19 | 17670.49 | 5.32 |
| 2025-02-20 | 5.43 | 5.50 | 0.06 | 1.10 | 241242.57 | 13239.88 | 4.02 |
| 2025-02-19 | 5.36 | 5.44 | 0.08 | 1.49 | 256883.75 | 13903.07 | 4.28 |
| 2025-02-18 | 5.59 | 5.36 | -0.26 | -4.63 | 365766.14 | 20054.35 | 6.10 |
| 2025-02-17 | 5.50 | 5.62 | 0.09 | 1.63 | 360331.09 | 20180.42 | 6.01 |
| 2025-02-14 | 5.79 | 5.53 | -0.27 | -4.66 | 577146.52 | 32386.40 | 9.62 |
| 2025-02-13 | 6.00 | 5.80 | -0.24 | -3.97 | 586052.00 | 34407.82 | 9.77 |
| 2025-02-12 | 5.86 | 6.04 | 0.17 | 2.90 | 769313.95 | 46013.52 | 12.82 |
| 2025-02-11 | 5.85 | 5.87 | -0.01 | -0.17 | 483475.82 | 28578.18 | 8.06 |
| 2025-02-10 | 6.03 | 5.88 | -0.13 | -2.16 | 632052.35 | 37343.83 | 10.53 |
| 2025-02-07 | 6.06 | 6.01 | -0.08 | -1.31 | 804648.22 | 48296.24 | 13.41 |
| 2025-02-06 | 6.07 | 6.09 | -0.05 | -0.81 | 901351.92 | 55014.20 | 15.02 |
| 2025-02-05 | 5.95 | 6.14 | 0.11 | 1.82 | 653177.58 | 39193.36 | 10.89 |
| 2025-01-27 | 5.85 | 6.03 | 0.15 | 2.55 | 708458.82 | 42516.28 | 11.81 |
| 2025-01-24 | 5.74 | 5.88 | 0.06 | 1.03 | 566318.95 | 32588.01 | 9.44 |
| 2025-01-23 | 5.78 | 5.82 | 0.12 | 2.11 | 609587.10 | 35282.99 | 10.16 |
| 2025-01-22 | 5.80 | 5.70 | -0.25 | -4.20 | 608988.80 | 34665.41 | 10.15 |
| 2025-01-21 | 5.79 | 5.95 | 0.16 | 2.76 | 902833.50 | 53404.28 | 15.05 |
日K线
周K线
月K线
