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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.79 | 6.88 | 6.75 | 6.84 | +2.09% | 1.22 | 2.97% |
| 2026-02-13 | 6.80 | 6.85 | 6.70 | 6.70 | -1.62% | 0.95 | 2.35% |
| 2026-02-12 | 6.87 | 6.93 | 6.77 | 6.81 | -1.02% | 1.07 | 2.59% |
| 2026-02-11 | 6.94 | 6.97 | 6.87 | 6.88 | -1.01% | 0.90 | 2.16% |
| 2026-02-10 | 7.00 | 7.01 | 6.92 | 6.95 | -1.00% | 0.89 | 2.13% |
| 2026-02-09 | 6.98 | 7.08 | 6.95 | 7.02 | +1.59% | 1.13 | 2.67% |
| 2026-02-06 | 6.85 | 6.98 | 6.82 | 6.91 | +0.14% | 0.93 | 2.24% |
| 2026-02-05 | 6.98 | 7.02 | 6.88 | 6.90 | -1.85% | 1.18 | 2.84% |
| 2026-02-04 | 6.91 | 7.10 | 6.91 | 7.03 | +1.01% | 1.52 | 3.61% |
| 2026-02-03 | 6.83 | 6.97 | 6.78 | 6.96 | +3.11% | 1.44 | 3.47% |
| 2026-02-02 | 6.80 | 6.93 | 6.71 | 6.75 | -1.32% | 1.17 | 2.85% |
| 2026-01-30 | 6.80 | 6.94 | 6.77 | 6.84 | +0.44% | 1.25 | 3.05% |
| 2026-01-29 | 6.87 | 6.97 | 6.75 | 6.81 | -0.87% | 1.51 | 3.67% |
| 2026-01-28 | 7.07 | 7.08 | 6.86 | 6.87 | -2.69% | 2.15 | 5.16% |
| 2026-01-27 | 7.25 | 7.26 | 6.95 | 7.06 | -2.75% | 2.27 | 5.38% |
| 2026-01-26 | 7.43 | 7.45 | 7.18 | 7.26 | -2.29% | 2.44 | 5.55% |
| 2026-01-23 | 7.43 | 7.44 | 7.35 | 7.43 | -0.67% | 2.54 | 5.73% |
| 2026-01-22 | 7.20 | 7.48 | 7.16 | 7.48 | +4.32% | 3.66 | 8.29% |
| 2026-01-21 | 7.13 | 7.21 | 6.93 | 7.17 | -0.42% | 1.80 | 4.22% |
| 2026-01-20 | 7.39 | 7.40 | 7.13 | 7.20 | -2.57% | 2.53 | 5.86% |