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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.60 | 7.78 | 7.40 | 7.50 | -4.34% | 6.11 | 13.45% |
| 2025-12-17 | 7.49 | 8.27 | 7.49 | 7.84 | +4.26% | 8.24 | 17.26% |
| 2025-12-16 | 7.71 | 7.99 | 7.45 | 7.52 | -4.93% | 6.35 | 13.88% |
| 2025-12-15 | 8.02 | 8.08 | 7.58 | 7.91 | -3.42% | 8.08 | 17.16% |
| 2025-12-12 | 7.88 | 8.30 | 7.54 | 8.19 | +3.02% | 14.36 | 29.92% |
| 2025-12-11 | 7.72 | 8.09 | 7.66 | 7.95 | +4.61% | 15.23 | 32.08% |
| 2025-12-10 | 7.51 | 7.74 | 7.50 | 7.60 | -1.94% | 6.87 | 15.10% |
| 2025-12-09 | 7.65 | 7.90 | 7.54 | 7.75 | +2.38% | 9.98 | 21.58% |
| 2025-12-08 | 7.50 | 7.68 | 7.43 | 7.57 | +0.13% | 10.07 | 22.20% |
| 2025-12-05 | 7.42 | 8.07 | 7.29 | 7.56 | +3.00% | 11.62 | 25.39% |
| 2025-12-04 | 7.70 | 7.85 | 7.22 | 7.34 | -4.68% | 12.10 | 27.07% |
| 2025-12-03 | 7.50 | 8.20 | 7.41 | 7.70 | +3.36% | 19.54 | 41.24% |
| 2025-12-02 | 6.99 | 7.45 | 6.77 | 7.45 | +10.04% | 11.50 | 26.68% |
| 2025-12-01 | 6.18 | 6.77 | 6.15 | 6.77 | +10.08% | 4.37 | 11.23% |
| 2025-11-28 | 6.11 | 6.15 | 6.05 | 6.15 | +0.65% | 1.06 | 2.88% |
| 2025-11-27 | 6.11 | 6.16 | 6.09 | 6.11 | +0.16% | 0.90 | 2.44% |
| 2025-11-26 | 6.14 | 6.21 | 6.08 | 6.10 | -1.13% | 1.14 | 3.09% |
| 2025-11-25 | 6.21 | 6.24 | 6.15 | 6.17 | -0.16% | 1.31 | 3.52% |
| 2025-11-24 | 6.11 | 6.22 | 6.09 | 6.18 | +2.32% | 1.60 | 4.34% |
| 2025-11-21 | 6.35 | 6.43 | 6.04 | 6.04 | -6.07% | 2.67 | 7.21% |