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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.05 | 6.15 | 6.03 | 6.10 | +0.33% | 1.16 | 3.18% |
| 2026-04-21 | 6.17 | 6.17 | 6.02 | 6.08 | -1.46% | 1.68 | 4.60% |
| 2026-04-20 | 6.00 | 6.29 | 5.98 | 6.17 | +3.18% | 2.14 | 5.80% |
| 2026-04-17 | 6.03 | 6.06 | 5.93 | 5.98 | -1.32% | 0.84 | 2.35% |
| 2026-04-16 | 5.96 | 6.07 | 5.91 | 6.06 | +2.02% | 0.91 | 2.53% |
| 2026-04-15 | 6.00 | 6.05 | 5.92 | 5.94 | -1.00% | 0.70 | 1.95% |
| 2026-04-14 | 5.93 | 6.00 | 5.84 | 6.00 | +1.69% | 0.92 | 2.58% |
| 2026-04-13 | 6.01 | 6.04 | 5.84 | 5.90 | -1.83% | 1.18 | 3.32% |
| 2026-04-10 | 5.99 | 6.11 | 5.95 | 6.01 | +1.52% | 0.84 | 2.33% |
| 2026-04-09 | 6.03 | 6.07 | 5.91 | 5.92 | -2.47% | 0.70 | 1.96% |
| 2026-04-08 | 5.99 | 6.08 | 5.97 | 6.07 | +3.23% | 0.76 | 2.09% |
| 2026-04-07 | 5.75 | 5.90 | 5.73 | 5.88 | +2.26% | 0.60 | 1.72% |
| 2026-04-03 | 5.91 | 5.95 | 5.73 | 5.75 | -2.54% | 0.57 | 1.63% |
| 2026-04-02 | 6.05 | 6.07 | 5.86 | 5.90 | -2.64% | 0.62 | 1.75% |
| 2026-04-01 | 6.09 | 6.12 | 5.98 | 6.06 | +1.17% | 0.61 | 1.69% |
| 2026-03-31 | 6.07 | 6.16 | 5.97 | 5.99 | -1.32% | 0.58 | 1.59% |
| 2026-03-30 | 5.98 | 6.08 | 5.93 | 6.07 | +0.33% | 0.56 | 1.54% |
| 2026-03-27 | 5.92 | 6.08 | 5.91 | 6.05 | +0.50% | 0.52 | 1.44% |
| 2026-03-26 | 6.09 | 6.16 | 6.00 | 6.02 | -1.15% | 0.63 | 1.72% |
| 2026-03-25 | 6.03 | 6.12 | 5.98 | 6.09 | +1.50% | 0.95 | 2.60% |