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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.85 | 6.01 | 5.70 | 6.00 | +6.19% | 1.20 | 3.42% |
| 2026-03-23 | 5.93 | 5.97 | 5.61 | 5.65 | -6.77% | 1.18 | 3.40% |
| 2026-03-20 | 6.25 | 6.29 | 6.06 | 6.06 | -2.57% | 0.81 | 2.19% |
| 2026-03-19 | 6.34 | 6.40 | 6.19 | 6.22 | -3.12% | 0.70 | 1.86% |
| 2026-03-18 | 6.34 | 6.42 | 6.27 | 6.42 | +2.07% | 0.69 | 1.81% |
| 2026-03-17 | 6.49 | 6.55 | 6.28 | 6.29 | -2.63% | 0.67 | 1.74% |
| 2026-03-16 | 6.52 | 6.53 | 6.41 | 6.46 | -0.15% | 0.76 | 1.97% |
| 2026-03-13 | 6.42 | 6.63 | 6.39 | 6.47 | +0.15% | 0.96 | 2.46% |
| 2026-03-12 | 6.55 | 6.57 | 6.43 | 6.46 | -1.67% | 0.92 | 2.36% |
| 2026-03-11 | 6.63 | 6.65 | 6.52 | 6.57 | -0.91% | 0.77 | 1.95% |
| 2026-03-10 | 6.57 | 6.69 | 6.55 | 6.63 | +1.69% | 0.89 | 2.25% |
| 2026-03-09 | 6.44 | 6.53 | 6.40 | 6.52 | -0.15% | 0.90 | 2.31% |
| 2026-03-06 | 6.44 | 6.56 | 6.42 | 6.53 | +0.77% | 0.90 | 2.30% |
| 2026-03-05 | 6.43 | 6.55 | 6.43 | 6.48 | +2.69% | 1.23 | 3.15% |
| 2026-03-04 | 6.14 | 6.38 | 6.08 | 6.31 | +1.77% | 1.39 | 3.69% |
| 2026-03-03 | 6.73 | 6.79 | 6.18 | 6.20 | -8.82% | 2.92 | 7.57% |
| 2026-03-02 | 6.92 | 6.99 | 6.74 | 6.80 | -2.44% | 1.58 | 3.85% |
| 2026-02-27 | 6.89 | 6.98 | 6.86 | 6.97 | +1.01% | 1.21 | 2.91% |
| 2026-02-26 | 6.89 | 6.92 | 6.83 | 6.90 | +0.29% | 0.84 | 2.04% |
| 2026-02-25 | 6.84 | 6.92 | 6.82 | 6.88 | +0.58% | 0.94 | 2.28% |