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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.70 | 6.72 | 6.43 | 6.43 | -4.03% | 2.10 | 5.37% |
| 2025-11-19 | 6.85 | 6.98 | 6.59 | 6.70 | -1.47% | 2.51 | 6.22% |
| 2025-11-18 | 7.10 | 7.12 | 6.78 | 6.80 | -5.16% | 3.73 | 9.05% |
| 2025-11-17 | 6.97 | 7.30 | 6.93 | 7.17 | +2.87% | 5.12 | 12.00% |
| 2025-11-14 | 7.03 | 7.15 | 6.97 | 6.97 | -1.83% | 2.73 | 6.45% |
| 2025-11-13 | 7.00 | 7.11 | 6.95 | 7.10 | +2.01% | 3.00 | 7.12% |
| 2025-11-12 | 7.10 | 7.16 | 6.95 | 6.96 | -2.38% | 2.78 | 6.60% |
| 2025-11-11 | 7.09 | 7.19 | 7.05 | 7.13 | 0.00% | 3.32 | 7.78% |
| 2025-11-10 | 7.04 | 7.25 | 7.03 | 7.13 | +0.85% | 5.19 | 12.10% |
| 2025-11-07 | 7.09 | 7.29 | 7.03 | 7.07 | -0.56% | 4.80 | 11.24% |
| 2025-11-06 | 7.30 | 7.33 | 7.04 | 7.11 | -2.60% | 6.52 | 15.29% |
| 2025-11-05 | 7.24 | 7.70 | 7.20 | 7.30 | +1.39% | 10.35 | 23.39% |
| 2025-11-04 | 6.74 | 7.45 | 6.73 | 7.20 | +6.04% | 9.07 | 21.22% |
| 2025-11-03 | 6.68 | 6.80 | 6.68 | 6.79 | +1.49% | 2.10 | 5.16% |
| 2025-10-31 | 6.63 | 6.73 | 6.61 | 6.69 | +1.36% | 1.85 | 4.63% |
| 2025-10-30 | 6.78 | 6.78 | 6.59 | 6.60 | -2.51% | 2.48 | 6.21% |
| 2025-10-29 | 6.78 | 6.82 | 6.70 | 6.77 | -0.44% | 2.56 | 6.32% |
| 2025-10-28 | 6.81 | 6.97 | 6.79 | 6.80 | -1.31% | 3.89 | 9.47% |
| 2025-10-27 | 6.71 | 6.94 | 6.65 | 6.89 | +1.77% | 5.02 | 12.28% |
| 2025-10-24 | 6.80 | 6.90 | 6.64 | 6.77 | -3.42% | 5.74 | 14.18% |