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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.65 | 7.30 | 6.50 | 7.01 | +4.47% | 9.44 | 22.75% |
| 2025-10-22 | 6.71 | 6.77 | 6.65 | 6.71 | -0.15% | 3.09 | 7.71% |
| 2025-10-21 | 6.55 | 6.75 | 6.55 | 6.72 | +1.82% | 5.85 | 14.60% |
| 2025-10-20 | 6.20 | 6.73 | 6.20 | 6.60 | +7.67% | 4.84 | 12.34% |
| 2025-10-17 | 6.27 | 6.32 | 6.11 | 6.13 | -2.54% | 0.94 | 2.53% |
| 2025-10-16 | 6.38 | 6.41 | 6.27 | 6.29 | -1.87% | 0.87 | 2.30% |
| 2025-10-15 | 6.36 | 6.42 | 6.33 | 6.41 | +0.79% | 0.81 | 2.12% |
| 2025-10-14 | 6.37 | 6.50 | 6.34 | 6.36 | +0.32% | 1.59 | 4.11% |
| 2025-10-13 | 6.19 | 6.38 | 6.07 | 6.34 | -0.63% | 1.37 | 3.65% |
| 2025-10-10 | 6.26 | 6.44 | 6.22 | 6.38 | +1.59% | 1.87 | 4.87% |
| 2025-10-09 | 6.12 | 6.29 | 6.11 | 6.28 | +2.78% | 1.20 | 3.19% |
| 2025-09-30 | 6.18 | 6.21 | 6.11 | 6.11 | -1.13% | 0.80 | 2.18% |
| 2025-09-29 | 6.13 | 6.20 | 6.05 | 6.18 | +0.65% | 0.81 | 2.19% |
| 2025-09-26 | 6.20 | 6.25 | 6.13 | 6.14 | -1.13% | 1.01 | 2.72% |
| 2025-09-25 | 6.34 | 6.41 | 6.21 | 6.21 | -2.20% | 1.21 | 3.19% |
| 2025-09-24 | 6.33 | 6.39 | 6.28 | 6.35 | -0.63% | 1.10 | 2.91% |
| 2025-09-23 | 6.31 | 6.42 | 6.15 | 6.39 | +0.79% | 1.86 | 4.93% |
| 2025-09-22 | 6.31 | 6.35 | 6.27 | 6.34 | +0.63% | 0.79 | 2.08% |
| 2025-09-19 | 6.42 | 6.43 | 6.28 | 6.30 | -1.56% | 1.13 | 2.98% |
| 2025-09-18 | 6.53 | 6.57 | 6.36 | 6.40 | -2.14% | 1.72 | 4.42% |