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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.35 | 5.43 | 5.28 | 5.41 | +0.74% | 1.08 | 3.34% |
| 2025-05-26 | 5.26 | 5.39 | 5.23 | 5.37 | +1.12% | 1.15 | 3.55% |
| 2025-05-23 | 5.34 | 5.53 | 5.28 | 5.31 | 0.00% | 1.67 | 5.13% |
| 2025-05-22 | 5.46 | 5.50 | 5.30 | 5.31 | -3.08% | 1.40 | 4.31% |
| 2025-05-21 | 5.51 | 5.58 | 5.44 | 5.48 | -0.72% | 1.38 | 4.15% |
| 2025-05-20 | 5.45 | 5.53 | 5.42 | 5.52 | +1.27% | 1.17 | 3.53% |
| 2025-05-19 | 5.40 | 5.45 | 5.32 | 5.45 | +0.73% | 0.96 | 2.93% |
| 2025-05-16 | 5.40 | 5.50 | 5.37 | 5.41 | +0.18% | 1.16 | 3.54% |
| 2025-05-15 | 5.50 | 5.50 | 5.37 | 5.40 | -1.27% | 1.00 | 3.04% |
| 2025-05-14 | 5.47 | 5.53 | 5.42 | 5.47 | +0.36% | 1.16 | 3.51% |
| 2025-05-13 | 5.56 | 5.59 | 5.44 | 5.45 | -1.08% | 1.20 | 3.62% |
| 2025-05-12 | 5.51 | 5.55 | 5.44 | 5.51 | +0.36% | 1.48 | 4.47% |
| 2025-05-09 | 5.60 | 5.67 | 5.47 | 5.49 | -3.15% | 2.48 | 7.40% |
| 2025-05-08 | 5.33 | 5.78 | 5.33 | 5.67 | +5.74% | 3.83 | 11.32% |
| 2025-05-07 | 5.42 | 5.45 | 5.29 | 5.36 | -0.18% | 1.40 | 4.30% |
| 2025-05-06 | 5.24 | 5.37 | 5.24 | 5.37 | +3.05% | 1.29 | 4.00% |