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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.79 | 5.66 | 5.79 | +1.92% | 1.69 | 4.91% |
| 2025-06-24 | 5.62 | 5.70 | 5.61 | 5.68 | +1.42% | 1.23 | 3.60% |
| 2025-06-23 | 5.46 | 5.61 | 5.41 | 5.60 | +1.62% | 1.17 | 3.49% |
| 2025-06-20 | 5.68 | 5.82 | 5.51 | 5.51 | -3.98% | 1.87 | 5.52% |
| 2025-06-19 | 6.00 | 6.01 | 5.72 | 5.74 | -5.25% | 3.03 | 8.59% |
| 2025-06-18 | 5.82 | 6.10 | 5.75 | 6.05 | +3.92% | 5.04 | 13.87% |
| 2025-06-17 | 5.81 | 5.86 | 5.77 | 5.83 | +0.17% | 1.47 | 4.20% |
| 2025-06-16 | 5.74 | 5.88 | 5.74 | 5.82 | +1.56% | 1.44 | 4.11% |
| 2025-06-13 | 5.89 | 5.98 | 5.72 | 5.73 | -3.51% | 2.39 | 6.79% |
| 2025-06-12 | 5.87 | 6.00 | 5.81 | 5.94 | +0.67% | 2.57 | 7.18% |
| 2025-06-11 | 6.00 | 6.01 | 5.88 | 5.90 | -1.82% | 2.86 | 8.00% |
| 2025-06-10 | 6.03 | 6.10 | 5.94 | 6.00 | -1.14% | 4.14 | 11.39% |
| 2025-06-09 | 6.01 | 6.13 | 5.98 | 6.07 | -0.65% | 5.12 | 14.02% |
| 2025-06-06 | 5.94 | 6.53 | 5.82 | 6.11 | +1.99% | 9.09 | 24.83% |
| 2025-06-05 | 5.47 | 6.00 | 5.46 | 6.00 | +10.02% | 3.52 | 9.96% |
| 2025-06-04 | 5.36 | 5.50 | 5.33 | 5.45 | +1.48% | 1.55 | 4.75% |
| 2025-06-03 | 5.35 | 5.40 | 5.33 | 5.37 | -0.18% | 1.04 | 3.22% |
| 2025-05-30 | 5.55 | 5.55 | 5.34 | 5.38 | -2.69% | 1.58 | 4.83% |
| 2025-05-29 | 5.45 | 5.57 | 5.44 | 5.53 | +1.09% | 1.80 | 5.41% |
| 2025-05-28 | 5.41 | 5.56 | 5.39 | 5.47 | +1.10% | 1.75 | 5.28% |