| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.88 | 8.19 | 0.24 | 3.02% | 7.54 | 8.30 | 1795349 | 143635.70 | 29.92% |
| 2025-12-11 | 7.72 | 7.95 | 0.35 | 4.61% | 7.66 | 8.09 | 1925129 | 152255.14 | 32.08% |
| 2025-12-10 | 7.51 | 7.60 | -0.15 | -1.94% | 7.50 | 7.74 | 905949 | 68734.93 | 15.10% |
| 2025-12-09 | 7.65 | 7.75 | 0.18 | 2.38% | 7.54 | 7.90 | 1294602 | 99791.11 | 21.58% |
| 2025-12-08 | 7.50 | 7.57 | 0.01 | 0.13% | 7.43 | 7.68 | 1332155 | 100747.30 | 22.20% |
| 2025-12-05 | 7.42 | 7.56 | 0.22 | 3.00% | 7.29 | 8.07 | 1523716 | 116223.59 | 25.39% |
| 2025-12-04 | 7.70 | 7.34 | -0.36 | -4.68% | 7.22 | 7.85 | 1624462 | 120980.01 | 27.07% |
| 2025-12-03 | 7.50 | 7.70 | 0.25 | 3.36% | 7.41 | 8.20 | 2474412 | 195359.34 | 41.24% |
| 2025-12-02 | 6.99 | 7.45 | 0.68 | 10.04% | 6.77 | 7.45 | 1600732 | 114968.32 | 26.68% |
| 2025-12-01 | 6.18 | 6.77 | 0.62 | 10.08% | 6.15 | 6.77 | 673574 | 43744.89 | 11.23% |
| 2025-11-28 | 6.11 | 6.15 | 0.04 | 0.65% | 6.05 | 6.15 | 172900 | 10563.29 | 2.88% |
| 2025-11-27 | 6.11 | 6.11 | 0.01 | 0.16% | 6.09 | 6.16 | 146359 | 8968.94 | 2.44% |
| 2025-11-26 | 6.14 | 6.10 | -0.07 | -1.13% | 6.08 | 6.21 | 185374 | 11389.24 | 3.09% |
| 2025-11-25 | 6.21 | 6.17 | -0.01 | -0.16% | 6.15 | 6.24 | 211435 | 13089.25 | 3.52% |
| 2025-11-24 | 6.11 | 6.18 | 0.14 | 2.32% | 6.09 | 6.22 | 260213 | 16009.99 | 4.34% |
| 2025-11-21 | 6.35 | 6.04 | -0.39 | -6.07% | 6.04 | 6.43 | 432718 | 26696.30 | 7.21% |
| 2025-11-20 | 6.70 | 6.43 | -0.27 | -4.03% | 6.43 | 6.72 | 321931 | 21023.02 | 5.37% |
| 2025-11-19 | 6.85 | 6.70 | -0.10 | -1.47% | 6.59 | 6.98 | 373122 | 25056.82 | 6.22% |
| 2025-11-18 | 7.10 | 6.80 | -0.37 | -5.16% | 6.78 | 7.12 | 543247 | 37349.42 | 9.05% |
| 2025-11-17 | 6.97 | 7.17 | 0.20 | 2.87% | 6.93 | 7.30 | 720042 | 51244.62 | 12.00% |
| 2025-11-14 | 7.03 | 6.97 | -0.13 | -1.83% | 6.97 | 7.15 | 386886 | 27268.53 | 6.45% |
| 2025-11-13 | 7.00 | 7.10 | 0.14 | 2.01% | 6.95 | 7.11 | 427464 | 30038.12 | 7.12% |
| 2025-11-12 | 7.10 | 6.96 | -0.17 | -2.38% | 6.95 | 7.16 | 395965 | 27836.04 | 6.60% |
| 2025-11-11 | 7.09 | 7.13 | 0.00 | 0.00% | 7.05 | 7.19 | 466600 | 33198.16 | 7.78% |
| 2025-11-10 | 7.04 | 7.13 | 0.06 | 0.85% | 7.03 | 7.25 | 725917 | 51880.11 | 12.10% |
| 2025-11-07 | 7.09 | 7.07 | -0.04 | -0.56% | 7.03 | 7.29 | 674680 | 47998.33 | 11.24% |
| 2025-11-06 | 7.30 | 7.11 | -0.19 | -2.60% | 7.04 | 7.33 | 917320 | 65176.63 | 15.29% |
| 2025-11-05 | 7.24 | 7.30 | 0.10 | 1.39% | 7.20 | 7.70 | 1403672 | 103518.00 | 23.39% |
| 2025-11-04 | 6.74 | 7.20 | 0.41 | 6.04% | 6.73 | 7.45 | 1273484 | 90688.30 | 21.22% |
| 2025-11-03 | 6.68 | 6.79 | 0.10 | 1.49% | 6.68 | 6.80 | 309743 | 20956.03 | 5.16% |
| 2025-10-31 | 6.63 | 6.69 | 0.09 | 1.36% | 6.61 | 6.73 | 277828 | 18537.57 | 4.63% |
| 2025-10-30 | 6.78 | 6.60 | -0.17 | -2.51% | 6.59 | 6.78 | 372531 | 24829.18 | 6.21% |
| 2025-10-29 | 6.78 | 6.77 | -0.03 | -0.44% | 6.70 | 6.82 | 379133 | 25615.44 | 6.32% |
| 2025-10-28 | 6.81 | 6.80 | -0.09 | -1.31% | 6.79 | 6.97 | 568425 | 38937.04 | 9.47% |
| 2025-10-27 | 6.71 | 6.89 | 0.12 | 1.77% | 6.65 | 6.94 | 737086 | 50230.64 | 12.28% |
| 2025-10-24 | 6.80 | 6.77 | -0.24 | -3.42% | 6.64 | 6.90 | 851134 | 57362.79 | 14.18% |
| 2025-10-23 | 6.65 | 7.01 | 0.30 | 4.47% | 6.50 | 7.30 | 1365176 | 94359.57 | 22.75% |
| 2025-10-22 | 6.71 | 6.71 | -0.01 | -0.15% | 6.65 | 6.77 | 462596 | 30939.20 | 7.71% |
| 2025-10-21 | 6.55 | 6.72 | 0.12 | 1.82% | 6.55 | 6.75 | 875943 | 58521.93 | 14.60% |
| 2025-10-20 | 6.20 | 6.60 | 0.47 | 7.67% | 6.20 | 6.73 | 740217 | 48370.02 | 12.34% |
| 2025-10-17 | 6.27 | 6.13 | -0.16 | -2.54% | 6.11 | 6.32 | 151706 | 9420.92 | 2.53% |
| 2025-10-16 | 6.38 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 137743 | 8707.57 | 2.30% |
| 2025-10-15 | 6.36 | 6.41 | 0.05 | 0.79% | 6.33 | 6.42 | 126959 | 8094.88 | 2.12% |
| 2025-10-14 | 6.37 | 6.36 | 0.02 | 0.32% | 6.34 | 6.50 | 246860 | 15880.48 | 4.11% |
| 2025-10-13 | 6.19 | 6.34 | -0.04 | -0.63% | 6.07 | 6.38 | 219028 | 13690.34 | 3.65% |
| 2025-10-10 | 6.26 | 6.38 | 0.10 | 1.59% | 6.22 | 6.44 | 292238 | 18654.22 | 4.87% |
| 2025-10-09 | 6.12 | 6.28 | 0.17 | 2.78% | 6.11 | 6.29 | 191602 | 11957.17 | 3.19% |
| 2025-09-30 | 6.18 | 6.11 | -0.07 | -1.13% | 6.11 | 6.21 | 130656 | 8042.13 | 2.18% |
| 2025-09-29 | 6.13 | 6.18 | 0.04 | 0.65% | 6.05 | 6.20 | 131650 | 8094.94 | 2.19% |
| 2025-09-26 | 6.20 | 6.14 | -0.07 | -1.13% | 6.13 | 6.25 | 163134 | 10080.43 | 2.72% |
| 2025-09-25 | 6.34 | 6.21 | -0.14 | -2.20% | 6.21 | 6.41 | 191560 | 12070.94 | 3.19% |
| 2025-09-24 | 6.33 | 6.35 | -0.04 | -0.63% | 6.28 | 6.39 | 174410 | 11038.40 | 2.91% |
| 2025-09-23 | 6.31 | 6.39 | 0.05 | 0.79% | 6.15 | 6.42 | 295588 | 18587.08 | 4.93% |
| 2025-09-22 | 6.31 | 6.34 | 0.04 | 0.63% | 6.27 | 6.35 | 124835 | 7880.86 | 2.08% |
| 2025-09-19 | 6.42 | 6.30 | -0.10 | -1.56% | 6.28 | 6.43 | 178819 | 11329.62 | 2.98% |
| 2025-09-18 | 6.53 | 6.40 | -0.14 | -2.14% | 6.36 | 6.57 | 265276 | 17186.40 | 4.42% |
| 2025-09-17 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.62 | 195578 | 12826.01 | 3.26% |
| 2025-09-16 | 6.50 | 6.58 | 0.12 | 1.86% | 6.45 | 6.58 | 250679 | 16350.58 | 4.18% |
| 2025-09-15 | 6.49 | 6.46 | -0.03 | -0.46% | 6.39 | 6.56 | 255978 | 16537.47 | 4.27% |
| 2025-09-12 | 6.52 | 6.49 | -0.05 | -0.76% | 6.49 | 6.60 | 254619 | 16675.55 | 4.24% |
| 2025-09-11 | 6.46 | 6.54 | 0.08 | 1.24% | 6.36 | 6.54 | 324436 | 20987.37 | 5.41% |
| 2025-09-10 | 6.38 | 6.46 | 0.08 | 1.25% | 6.34 | 6.53 | 293756 | 18967.68 | 4.90% |
| 2025-09-09 | 6.35 | 6.38 | 0.01 | 0.16% | 6.35 | 6.55 | 324485 | 20893.54 | 5.41% |
| 2025-09-08 | 6.32 | 6.37 | -0.02 | -0.31% | 6.32 | 6.41 | 265995 | 16931.50 | 4.43% |
| 2025-09-05 | 6.41 | 6.39 | 0.19 | 3.06% | 6.21 | 6.49 | 463709 | 29354.94 | 7.73% |
| 2025-09-04 | 6.12 | 6.20 | 0.09 | 1.47% | 6.10 | 6.28 | 256047 | 15893.29 | 4.27% |
| 2025-09-03 | 6.31 | 6.11 | -0.21 | -3.32% | 6.10 | 6.37 | 214283 | 13336.12 | 3.57% |
| 2025-09-02 | 6.44 | 6.32 | -0.12 | -1.86% | 6.22 | 6.51 | 245522 | 15548.54 | 4.09% |
| 2025-09-01 | 6.34 | 6.44 | 0.10 | 1.58% | 6.29 | 6.50 | 259333 | 16608.74 | 4.32% |
| 2025-08-29 | 6.49 | 6.34 | -0.14 | -2.16% | 6.33 | 6.49 | 237438 | 15187.37 | 3.96% |
| 2025-08-28 | 6.45 | 6.48 | -0.02 | -0.31% | 6.19 | 6.58 | 489200 | 31352.23 | 8.15% |
| 2025-08-27 | 6.70 | 6.50 | -0.20 | -2.99% | 6.50 | 6.92 | 566595 | 38141.50 | 9.44% |
| 2025-08-26 | 6.68 | 6.70 | 0.01 | 0.15% | 6.63 | 6.79 | 374356 | 25103.51 | 6.24% |
| 2025-08-25 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.70 | 389009 | 25847.51 | 6.48% |
| 2025-08-22 | 6.67 | 6.66 | -0.03 | -0.45% | 6.60 | 6.70 | 263360 | 17495.29 | 4.39% |
| 2025-08-21 | 6.80 | 6.69 | -0.09 | -1.33% | 6.65 | 6.80 | 343986 | 23116.88 | 5.73% |
| 2025-08-20 | 6.76 | 6.78 | 0.00 | 0.00% | 6.67 | 6.81 | 373964 | 25184.53 | 6.23% |
| 2025-08-19 | 6.66 | 6.78 | 0.12 | 1.80% | 6.63 | 6.87 | 564615 | 38307.26 | 9.41% |
| 2025-08-18 | 6.64 | 6.66 | 0.06 | 0.91% | 6.58 | 6.71 | 415403 | 27648.83 | 6.92% |
| 2025-08-15 | 6.45 | 6.60 | 0.14 | 2.17% | 6.45 | 6.65 | 347997 | 22857.71 | 5.80% |
冰山冷热(000530)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
