冰山冷热 sz.000530
5.65
-1.57%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.75 | 5.81 | 5.62 | 5.65 | -1.57% | 0.72 | 2.12% |
| 2026-05-22 | 5.69 | 5.78 | 5.58 | 5.74 | +1.23% | 0.86 | 2.53% |
| 2026-05-21 | 5.96 | 5.99 | 5.65 | 5.67 | -4.71% | 1.56 | 4.46% |
| 2026-05-20 | 5.98 | 6.06 | 5.86 | 5.95 | -0.17% | 1.04 | 2.91% |
| 2026-05-19 | 5.85 | 5.96 | 5.81 | 5.96 | +1.71% | 0.85 | 2.40% |
| 2026-05-18 | 5.94 | 5.95 | 5.73 | 5.86 | -2.17% | 1.34 | 3.85% |
| 2026-05-15 | 6.02 | 6.10 | 5.94 | 5.99 | -0.33% | 1.37 | 3.80% |
| 2026-05-14 | 6.10 | 6.23 | 6.01 | 6.01 | -1.15% | 1.67 | 4.57% |
| 2026-05-13 | 6.05 | 6.10 | 6.02 | 6.08 | +0.33% | 1.12 | 3.08% |
| 2026-05-12 | 6.10 | 6.16 | 6.02 | 6.06 | -0.66% | 1.21 | 3.30% |
| 2026-05-11 | 6.12 | 6.12 | 6.04 | 6.10 | +0.33% | 0.98 | 2.69% |
| 2026-05-08 | 6.01 | 6.10 | 5.98 | 6.08 | +1.16% | 0.96 | 2.63% |
| 2026-05-07 | 6.01 | 6.05 | 5.98 | 6.01 | -0.33% | 0.92 | 2.56% |
| 2026-05-06 | 5.96 | 6.04 | 5.92 | 6.03 | +2.03% | 1.00 | 2.78% |
| 2026-04-30 | 5.90 | 5.94 | 5.85 | 5.91 | +0.34% | 0.63 | 1.79% |
| 2026-04-29 | 5.77 | 5.93 | 5.73 | 5.89 | +2.08% | 0.92 | 2.60% |
| 2026-04-28 | 5.87 | 5.87 | 5.72 | 5.77 | -1.70% | 0.81 | 2.33% |
| 2026-04-27 | 5.69 | 5.91 | 5.59 | 5.87 | +3.16% | 1.34 | 3.87% |
| 2026-04-24 | 5.80 | 5.87 | 5.53 | 5.69 | -4.53% | 1.82 | 5.36% |
| 2026-04-23 | 6.08 | 6.14 | 5.93 | 5.96 | -2.30% | 1.17 | 3.25% |