冰山冷热（000530）历史行情
以下为冰山冷热近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.210 | 5.150 | 5.240 | 5.100 | -0.060 | -1.152% | 898.01万 | 0.46亿 | 1.496% |
| 2026-10-02 | 5.210 | 5.150 | 5.240 | 5.100 | -0.060 | -1.152% | 898.01万 | 0.46亿 | 1.496% |
| 2026-10-01 | 5.210 | 5.150 | 5.240 | 5.100 | -0.060 | -1.152% | 898.01万 | 0.46亿 | 1.496% |
| 2026-09-30 | 5.210 | 5.150 | 5.240 | 5.100 | -0.060 | -1.152% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.210 | 5.250 | 5.140 | 0.040 | 0.774% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.200 | 5.170 | 5.230 | 5.140 | -0.030 | -0.577% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.190 | 5.200 | 5.240 | 5.150 | 0.020 | 0.386% | 1,035.72万 | 0.54亿 | 1.726% |
| 2026-09-24 | 5.190 | 5.200 | 5.240 | 5.150 | 0.020 | 0.386% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.230 | 5.180 | 5.420 | 5.160 | -0.040 | -0.766% | 16.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.340 | 5.220 | 5.350 | 5.210 | -0.130 | -2.430% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.220 | 5.350 | 5.380 | 5.210 | 0.150 | 2.885% | 18.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.200 | 5.240 | 5.110 | 0.070 | 1.365% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.090 | 5.130 | 5.160 | 5.010 | 0.060 | 1.183% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.020 | 5.070 | 5.100 | 5.010 | 0.050 | 0.996% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.150 | 5.020 | 5.150 | 5.020 | -0.110 | -2.144% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.150 | 5.130 | 5.180 | 5.100 | -0.030 | -0.581% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.160 | 5.260 | 5.140 | -0.100 | -1.901% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.310 | 5.260 | 5.360 | 5.250 | -0.080 | -1.498% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.340 | 5.340 | 5.380 | 5.300 | -0.040 | -0.743% | 12.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.260 | 5.380 | 5.420 | 5.240 | 0.100 | 1.894% | 21.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.260 | 5.280 | 5.350 | 5.250 | -0.060 | -1.124% | 18.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.550 | 5.340 | 5.570 | 5.310 | -0.200 | -3.610% | 37.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.360 | 5.540 | 5.670 | 5.270 | 0.160 | 2.974% | 52.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.330 | 5.380 | 5.460 | 5.200 | 0.150 | 2.868% | 44.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.260 | 5.230 | 5.280 | 5.210 | 0.020 | 0.384% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.120 | 5.210 | 5.210 | 5.100 | 0.050 | 0.969% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.160 | 5.160 | 5.180 | 5.090 | 0.020 | 0.389% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.150 | 5.140 | 5.170 | 5.100 | 0.000 | 0.000% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.160 | 5.140 | 5.250 | 5.100 | -0.030 | -0.580% | 13.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.970 | 5.170 | 5.180 | 4.930 | 0.180 | 3.607% | 23.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.910 | 4.990 | 5.060 | 4.890 | 0.090 | 1.837% | 13.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.880 | 4.900 | 4.930 | 4.790 | 0.010 | 0.204% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.840 | 4.890 | 4.920 | 4.830 | 0.060 | 1.242% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.920 | 4.830 | 4.960 | 4.820 | -0.150 | -3.012% | 12.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.060 | 4.980 | 5.100 | 4.950 | -0.080 | -1.581% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.980 | 5.060 | 5.070 | 4.930 | 0.100 | 2.016% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.930 | 4.960 | 4.990 | 4.890 | 0.050 | 1.018% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.020 | 4.910 | 5.090 | 4.900 | -0.190 | -3.725% | 18.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.010 | 5.100 | 5.120 | 5.000 | 0.060 | 1.190% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.010 | 5.040 | 5.050 | 4.960 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.960 | 5.040 | 5.050 | 4.910 | 0.110 | 2.231% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.030 | 4.930 | 5.030 | 4.900 | -0.090 | -1.793% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.020 | 5.020 | 5.050 | 4.930 | 0.000 | 0.000% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.020 | 5.020 | 5.040 | 4.970 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.010 | 5.020 | 5.030 | 4.950 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.890 | 5.020 | 5.020 | 4.860 | 0.170 | 3.505% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.850 | 4.850 | 4.890 | 4.820 | 0.050 | 1.042% | 12.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.830 | 4.800 | 4.890 | 4.780 | -0.050 | -1.031% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.740 | 4.850 | 4.860 | 4.730 | 0.090 | 1.891% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.700 | 4.760 | 4.800 | 4.680 | 0.030 | 0.634% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.620 | 4.730 | 4.750 | 4.600 | 0.110 | 2.381% | 9.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.660 | 4.620 | 4.710 | 4.620 | -0.110 | -2.326% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.510 | 4.730 | 4.740 | 4.500 | 0.220 | 4.878% | 17.59万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.630 | 4.510 | 4.640 | 4.500 | -0.140 | -3.011% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.750 | 4.650 | 4.750 | 4.470 | -0.080 | -1.691% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.790 | 4.730 | 4.890 | 4.690 | -0.060 | -1.253% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.910 | 4.790 | 4.950 | 4.730 | -0.120 | -2.444% | 14.32万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.820 | 4.910 | 4.940 | 4.810 | 0.020 | 0.409% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.830 | 4.890 | 4.940 | 4.810 | 0.050 | 1.033% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.780 | 4.840 | 4.840 | 4.680 | 0.070 | 1.468% | 13.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.040 | 4.770 | 5.040 | 4.740 | -0.280 | -5.545% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.910 | 5.050 | 5.130 | 4.860 | 0.120 | 2.434% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.970 | 4.930 | 4.970 | 4.760 | -0.030 | -0.605% | 17.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.030 | 4.960 | 5.090 | 4.860 | -0.090 | -1.782% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.170 | 5.050 | 5.210 | 5.020 | -0.080 | -1.559% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.280 | 5.130 | 5.320 | 5.120 | -0.180 | -3.390% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.370 | 5.310 | 5.370 | 5.240 | 0.000 | 0.000% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.290 | 5.310 | 5.440 | 5.260 | -0.020 | -0.375% | 22.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.190 | 5.330 | 5.450 | 5.160 | 0.200 | 3.899% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.120 | 5.130 | 5.230 | 5.000 | 0.020 | 0.391% | 23.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.970 | 5.110 | 5.230 | 4.970 | 0.130 | 2.610% | 19.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.240 | 4.980 | 5.240 | 4.980 | -0.310 | -5.860% | 27.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.410 | 5.290 | 5.630 | 5.250 | -0.110 | -2.037% | 35.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.370 | 5.400 | 5.530 | 5.120 | -0.100 | -1.818% | 41.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.190 | 5.500 | 5.680 | 5.190 | 0.340 | 6.589% | 50.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.350 | 5.160 | 5.370 | 4.960 | -0.220 | -4.089% | 38.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.480 | 5.380 | 5.510 | 5.350 | -0.130 | -2.359% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.550 | 5.510 | 5.750 | 5.470 | -0.090 | -1.607% | 27.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.600 | 5.600 | 5.630 | 5.350 | 0.000 | 0.000% | 35.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.490 | 5.600 | 5.650 | 5.480 | 0.130 | 2.377% | 35.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.690 | 5.470 | 5.740 | 5.430 | -0.260 | -4.538% | 54.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.160 | 5.730 | 6.220 | 5.730 | -0.640 | -10.047% | 61.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.600 | 6.370 | 6.610 | 6.310 | -0.410 | -6.047% | 62.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.350 | 6.780 | 6.800 | 6.280 | 0.340 | 5.280% | 91.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.100 | 6.440 | 6.590 | 6.080 | 0.180 | 2.875% | 76.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.160 | 6.260 | 6.380 | 6.100 | 0.070 | 1.131% | 49.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.160 | 6.190 | 6.240 | 6.090 | -0.080 | -1.276% | 36.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.100 | 6.270 | 6.330 | 6.080 | 0.070 | 1.129% | 59.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.260 | 6.200 | 6.300 | 6.060 | -0.140 | -2.208% | 53.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.150 | 6.340 | 6.390 | 6.120 | 0.160 | 2.589% | 71.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.050 | 6.180 | 6.450 | 6.010 | 0.100 | 1.645% | 108.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.540 | 6.080 | 6.080 | 5.510 | 0.560 | 10.145% | 36.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.390 | 5.520 | 5.840 | 5.330 | 0.100 | 1.845% | 37.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.570 | 5.420 | 5.580 | 5.340 | -0.180 | -3.214% | 17.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.700 | 5.600 | 5.760 | 5.570 | -0.090 | -1.582% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.640 | 5.690 | 5.730 | 5.530 | 0.070 | 1.246% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.910 | 5.620 | 5.940 | 5.600 | -0.280 | -4.746% | 26.75万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.930 | 5.900 | 6.010 | 5.810 | -0.010 | -0.169% | 17.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.800 | 5.910 | 5.910 | 5.760 | 0.100 | 1.721% | 14.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.890 | 5.810 | 5.900 | 5.680 | -0.130 | -2.189% | 23.12万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.970 | 5.940 | 6.050 | 5.890 | -0.020 | -0.336% | 22.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.050 | 5.960 | 6.180 | 5.960 | -0.070 | -1.161% | 27.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.000 | 6.030 | 6.050 | 5.970 | 0.020 | 0.333% | 18.49万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.050 | 6.010 | 6.110 | 5.970 | -0.040 | -0.661% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.070 | 6.050 | 6.070 | 5.990 | 0.020 | 0.332% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.960 | 6.030 | 6.050 | 5.930 | 0.070 | 1.174% | 15.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.960 | 5.960 | 6.000 | 5.930 | -0.020 | -0.334% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.910 | 5.980 | 5.990 | 5.870 | 0.120 | 2.048% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.850 | 5.860 | 5.890 | 5.800 | 0.020 | 0.342% | 10.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.720 | 5.840 | 5.880 | 5.680 | 0.120 | 2.098% | 15.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.820 | 5.720 | 5.820 | 5.670 | -0.100 | -1.718% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.640 | 5.820 | 5.860 | 5.540 | 0.180 | 3.191% | 23.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.750 | 5.640 | 5.820 | 5.480 | -0.270 | -4.569% | 32.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 5.910 | 6.090 | 5.880 | -0.140 | -2.314% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.000 | 6.050 | 6.100 | 5.980 | 0.020 | 0.332% | 19.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.120 | 6.030 | 6.120 | 5.970 | -0.090 | -1.471% | 27.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 6.120 | 6.240 | 5.930 | 0.190 | 3.204% | 34.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.980 | 5.930 | 6.010 | 5.880 | -0.080 | -1.331% | 14.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.910 | 6.010 | 6.020 | 5.860 | 0.120 | 2.037% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.950 | 5.890 | 6.000 | 5.870 | -0.060 | -1.008% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.950 | 5.950 | 5.790 | 0.100 | 1.709% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.960 | 5.850 | 5.990 | 5.790 | -0.110 | -1.846% | 19.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.940 | 5.960 | 6.060 | 5.900 | 0.090 | 1.533% | 13.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.980 | 5.870 | 6.020 | 5.860 | -0.150 | -2.492% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.940 | 6.020 | 6.030 | 5.920 | 0.190 | 3.259% | 12.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 5.830 | 5.850 | 5.680 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.860 | 5.700 | 5.900 | 5.680 | 0.000 | 0.000% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.000 | 5.850 | 6.020 | 5.810 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.040 | 6.010 | 6.070 | 5.930 | 0.000 | 0.000% | 10.15万 | 0.00亿 | 0.000% |