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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.76 | 6.81 | 6.67 | 6.78 | 0.00% | 2.52 | 6.23% |
| 2025-08-19 | 6.66 | 6.87 | 6.63 | 6.78 | +1.80% | 3.83 | 9.41% |
| 2025-08-18 | 6.64 | 6.71 | 6.58 | 6.66 | +0.91% | 2.76 | 6.92% |
| 2025-08-15 | 6.45 | 6.65 | 6.45 | 6.60 | +2.17% | 2.29 | 5.80% |
| 2025-08-14 | 6.70 | 6.73 | 6.45 | 6.46 | -3.00% | 2.79 | 7.10% |
| 2025-08-13 | 6.73 | 6.76 | 6.64 | 6.66 | -0.60% | 2.81 | 7.01% |
| 2025-08-12 | 6.79 | 6.85 | 6.69 | 6.70 | -2.47% | 4.30 | 10.63% |
| 2025-08-11 | 6.49 | 7.13 | 6.46 | 6.87 | +5.69% | 7.26 | 17.79% |
| 2025-08-08 | 6.32 | 6.57 | 6.30 | 6.50 | +2.52% | 2.75 | 7.10% |
| 2025-08-07 | 6.38 | 6.42 | 6.33 | 6.34 | -1.09% | 1.42 | 3.73% |
| 2025-08-06 | 6.37 | 6.44 | 6.37 | 6.41 | 0.00% | 1.29 | 3.36% |
| 2025-08-05 | 6.40 | 6.43 | 6.33 | 6.41 | 0.00% | 1.62 | 4.22% |
| 2025-08-04 | 6.30 | 6.44 | 6.25 | 6.41 | +0.79% | 1.33 | 3.51% |
| 2025-08-01 | 6.29 | 6.36 | 6.22 | 6.36 | +0.79% | 1.27 | 3.36% |
| 2025-07-31 | 6.29 | 6.45 | 6.27 | 6.31 | +0.16% | 1.71 | 4.47% |
| 2025-07-30 | 6.39 | 6.39 | 6.29 | 6.30 | -1.72% | 1.59 | 4.18% |
| 2025-07-29 | 6.51 | 6.53 | 6.35 | 6.41 | -1.38% | 1.98 | 5.16% |
| 2025-07-28 | 6.62 | 6.62 | 6.48 | 6.50 | -2.26% | 2.34 | 5.99% |
| 2025-07-25 | 6.72 | 6.76 | 6.59 | 6.65 | -2.06% | 3.44 | 8.64% |
| 2025-07-24 | 6.49 | 6.80 | 6.42 | 6.79 | +4.30% | 5.68 | 14.24% |