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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.45 | 6.66 | 6.41 | 6.51 | +1.09% | 4.66 | 11.87% |
| 2025-07-22 | 6.55 | 6.59 | 6.38 | 6.44 | -1.53% | 2.83 | 7.32% |
| 2025-07-21 | 6.49 | 6.54 | 6.44 | 6.54 | +0.77% | 2.47 | 6.32% |
| 2025-07-18 | 6.56 | 6.57 | 6.42 | 6.49 | -0.31% | 2.38 | 6.13% |
| 2025-07-17 | 6.52 | 6.56 | 6.46 | 6.51 | -0.46% | 2.86 | 7.35% |
| 2025-07-16 | 6.60 | 6.72 | 6.48 | 6.54 | -1.36% | 3.25 | 8.25% |
| 2025-07-15 | 6.70 | 6.80 | 6.55 | 6.63 | -2.50% | 4.07 | 10.19% |
| 2025-07-14 | 6.52 | 6.95 | 6.52 | 6.80 | +3.98% | 6.87 | 16.96% |
| 2025-07-11 | 6.63 | 6.67 | 6.47 | 6.54 | -1.95% | 4.61 | 11.76% |
| 2025-07-10 | 6.85 | 6.93 | 6.57 | 6.67 | -3.03% | 6.21 | 15.32% |
| 2025-07-09 | 6.99 | 7.31 | 6.83 | 6.88 | -4.41% | 9.13 | 21.66% |
| 2025-07-08 | 6.88 | 7.37 | 6.72 | 7.20 | +3.13% | 11.02 | 26.13% |
| 2025-07-07 | 7.30 | 7.53 | 6.90 | 6.98 | +0.14% | 12.56 | 28.94% |
| 2025-07-04 | 6.66 | 7.28 | 6.49 | 6.97 | +4.78% | 11.48 | 27.76% |
| 2025-07-03 | 6.64 | 7.13 | 6.46 | 6.65 | +0.60% | 13.22 | 32.45% |
| 2025-07-02 | 6.17 | 6.61 | 6.08 | 6.61 | +10.08% | 8.19 | 20.97% |
| 2025-07-01 | 5.87 | 6.00 | 5.82 | 6.00 | +2.37% | 2.79 | 7.77% |
| 2025-06-30 | 5.84 | 5.92 | 5.83 | 5.87 | +0.51% | 1.71 | 4.82% |
| 2025-06-27 | 5.78 | 5.89 | 5.74 | 5.84 | +0.68% | 1.64 | 4.64% |
| 2025-06-26 | 5.79 | 5.95 | 5.76 | 5.80 | +0.17% | 2.10 | 5.96% |