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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.58 | 6.62 | 6.53 | 6.54 | -0.61% | 1.28 | 3.26% |
| 2025-09-16 | 6.50 | 6.58 | 6.45 | 6.58 | +1.86% | 1.64 | 4.18% |
| 2025-09-15 | 6.49 | 6.56 | 6.39 | 6.46 | -0.46% | 1.65 | 4.27% |
| 2025-09-12 | 6.52 | 6.60 | 6.49 | 6.49 | -0.76% | 1.67 | 4.24% |
| 2025-09-11 | 6.46 | 6.54 | 6.36 | 6.54 | +1.24% | 2.10 | 5.41% |
| 2025-09-10 | 6.38 | 6.53 | 6.34 | 6.46 | +1.25% | 1.90 | 4.90% |
| 2025-09-09 | 6.35 | 6.55 | 6.35 | 6.38 | +0.16% | 2.09 | 5.41% |
| 2025-09-08 | 6.32 | 6.41 | 6.32 | 6.37 | -0.31% | 1.69 | 4.43% |
| 2025-09-05 | 6.41 | 6.49 | 6.21 | 6.39 | +3.06% | 2.94 | 7.73% |
| 2025-09-04 | 6.12 | 6.28 | 6.10 | 6.20 | +1.47% | 1.59 | 4.27% |
| 2025-09-03 | 6.31 | 6.37 | 6.10 | 6.11 | -3.32% | 1.33 | 3.57% |
| 2025-09-02 | 6.44 | 6.51 | 6.22 | 6.32 | -1.86% | 1.55 | 4.09% |
| 2025-09-01 | 6.34 | 6.50 | 6.29 | 6.44 | +1.58% | 1.66 | 4.32% |
| 2025-08-29 | 6.49 | 6.49 | 6.33 | 6.34 | -2.16% | 1.52 | 3.96% |
| 2025-08-28 | 6.45 | 6.58 | 6.19 | 6.48 | -0.31% | 3.14 | 8.15% |
| 2025-08-27 | 6.70 | 6.92 | 6.50 | 6.50 | -2.99% | 3.81 | 9.44% |
| 2025-08-26 | 6.68 | 6.79 | 6.63 | 6.70 | +0.15% | 2.51 | 6.24% |
| 2025-08-25 | 6.66 | 6.70 | 6.58 | 6.69 | +0.45% | 2.58 | 6.48% |
| 2025-08-22 | 6.67 | 6.70 | 6.60 | 6.66 | -0.45% | 1.75 | 4.39% |
| 2025-08-21 | 6.80 | 6.80 | 6.65 | 6.69 | -1.33% | 2.31 | 5.73% |