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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.11 | 7.40 | 7.10 | 7.39 | +3.65% | 3.18 | 7.22% |
| 2026-01-16 | 7.21 | 7.36 | 7.10 | 7.13 | -1.25% | 2.07 | 4.82% |
| 2026-01-15 | 7.33 | 7.33 | 7.10 | 7.22 | -2.56% | 2.79 | 6.43% |
| 2026-01-14 | 7.26 | 7.48 | 7.20 | 7.41 | +1.23% | 4.16 | 9.43% |
| 2026-01-13 | 7.61 | 7.65 | 7.28 | 7.32 | -4.19% | 4.42 | 9.93% |
| 2026-01-12 | 7.45 | 7.69 | 7.37 | 7.64 | +3.38% | 5.46 | 12.02% |
| 2026-01-09 | 7.31 | 7.39 | 7.23 | 7.39 | +1.09% | 3.92 | 8.92% |
| 2026-01-08 | 7.16 | 7.43 | 7.12 | 7.31 | +1.11% | 3.91 | 8.92% |
| 2026-01-07 | 7.21 | 7.33 | 7.12 | 7.23 | -0.28% | 3.74 | 8.59% |
| 2026-01-06 | 7.17 | 7.34 | 7.09 | 7.25 | +1.54% | 3.62 | 8.35% |
| 2026-01-05 | 7.32 | 7.34 | 7.12 | 7.14 | -2.46% | 3.96 | 9.19% |
| 2025-12-31 | 7.53 | 7.60 | 7.26 | 7.32 | -2.66% | 5.72 | 12.95% |
| 2025-12-30 | 6.80 | 7.52 | 6.69 | 7.52 | +9.94% | 6.05 | 14.04% |
| 2025-12-29 | 7.10 | 7.12 | 6.80 | 6.84 | -4.20% | 3.55 | 8.55% |
| 2025-12-26 | 7.16 | 7.30 | 7.02 | 7.14 | +0.28% | 3.65 | 8.49% |
| 2025-12-25 | 7.10 | 7.23 | 7.04 | 7.12 | +0.42% | 3.17 | 7.43% |
| 2025-12-24 | 6.88 | 7.13 | 6.75 | 7.09 | +2.16% | 4.00 | 9.50% |
| 2025-12-23 | 7.45 | 7.49 | 6.88 | 6.94 | -7.59% | 6.48 | 15.33% |
| 2025-12-22 | 7.51 | 7.63 | 7.45 | 7.51 | -2.85% | 4.67 | 10.34% |
| 2025-12-19 | 7.57 | 7.85 | 7.44 | 7.73 | +3.07% | 6.30 | 13.80% |