| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.03 | 6.09 | 0.09 | 1.50% | 5.98 | 6.12 | 156238 | 9465.15 | 2.60% |
| 2026-03-24 | 5.85 | 6.00 | 0.35 | 6.19% | 5.70 | 6.01 | 205504 | 12035.87 | 3.42% |
| 2026-03-23 | 5.93 | 5.65 | -0.41 | -6.77% | 5.61 | 5.97 | 203867 | 11841.85 | 3.40% |
| 2026-03-20 | 6.25 | 6.06 | -0.16 | -2.57% | 6.06 | 6.29 | 131363 | 8083.43 | 2.19% |
| 2026-03-19 | 6.34 | 6.22 | -0.20 | -3.12% | 6.19 | 6.40 | 111701 | 7018.14 | 1.86% |
| 2026-03-18 | 6.34 | 6.42 | 0.13 | 2.07% | 6.27 | 6.42 | 108548 | 6882.76 | 1.81% |
| 2026-03-17 | 6.49 | 6.29 | -0.17 | -2.63% | 6.28 | 6.55 | 104497 | 6687.55 | 1.74% |
| 2026-03-16 | 6.52 | 6.46 | -0.01 | -0.15% | 6.41 | 6.53 | 118115 | 7617.99 | 1.97% |
| 2026-03-13 | 6.42 | 6.47 | 0.01 | 0.15% | 6.39 | 6.63 | 147869 | 9622.39 | 2.46% |
| 2026-03-12 | 6.55 | 6.46 | -0.11 | -1.67% | 6.43 | 6.57 | 141380 | 9168.74 | 2.36% |
| 2026-03-11 | 6.63 | 6.57 | -0.06 | -0.90% | 6.52 | 6.65 | 116915 | 7686.91 | 1.95% |
| 2026-03-10 | 6.57 | 6.63 | 0.11 | 1.69% | 6.55 | 6.69 | 134931 | 8928.22 | 2.25% |
| 2026-03-09 | 6.44 | 6.52 | -0.01 | -0.15% | 6.40 | 6.53 | 138578 | 8962.59 | 2.31% |
| 2026-03-06 | 6.44 | 6.53 | 0.05 | 0.77% | 6.42 | 6.56 | 137846 | 8985.63 | 2.30% |
| 2026-03-05 | 6.43 | 6.48 | 0.17 | 2.69% | 6.43 | 6.55 | 188859 | 12260.18 | 3.15% |
| 2026-03-04 | 6.14 | 6.31 | 0.11 | 1.77% | 6.08 | 6.38 | 221605 | 13932.72 | 3.69% |
| 2026-03-03 | 6.73 | 6.20 | -0.60 | -8.82% | 6.18 | 6.79 | 454468 | 29168.40 | 7.57% |
| 2026-03-02 | 6.92 | 6.80 | -0.17 | -2.44% | 6.74 | 6.99 | 231010 | 15775.84 | 3.85% |
| 2026-02-27 | 6.89 | 6.97 | 0.07 | 1.01% | 6.86 | 6.98 | 174516 | 12090.13 | 2.91% |
| 2026-02-26 | 6.89 | 6.90 | 0.02 | 0.29% | 6.83 | 6.92 | 122630 | 8432.76 | 2.04% |
| 2026-02-25 | 6.84 | 6.88 | 0.04 | 0.58% | 6.82 | 6.92 | 137077 | 9428.67 | 2.28% |
| 2026-02-24 | 6.79 | 6.84 | 0.14 | 2.09% | 6.75 | 6.88 | 178315 | 12183.69 | 2.97% |
| 2026-02-13 | 6.80 | 6.70 | -0.11 | -1.62% | 6.70 | 6.85 | 141187 | 9549.62 | 2.35% |
| 2026-02-12 | 6.87 | 6.81 | -0.07 | -1.02% | 6.77 | 6.93 | 155524 | 10654.71 | 2.59% |
| 2026-02-11 | 6.94 | 6.88 | -0.07 | -1.01% | 6.87 | 6.97 | 129712 | 8976.99 | 2.16% |
| 2026-02-10 | 7.00 | 6.95 | -0.07 | -1.00% | 6.92 | 7.01 | 127608 | 8876.78 | 2.13% |
| 2026-02-09 | 6.98 | 7.02 | 0.11 | 1.59% | 6.95 | 7.08 | 160313 | 11268.29 | 2.67% |
| 2026-02-06 | 6.85 | 6.91 | 0.01 | 0.14% | 6.82 | 6.98 | 134385 | 9297.86 | 2.24% |
| 2026-02-05 | 6.98 | 6.90 | -0.13 | -1.85% | 6.88 | 7.02 | 170357 | 11807.75 | 2.84% |
| 2026-02-04 | 6.91 | 7.03 | 0.07 | 1.01% | 6.91 | 7.10 | 216526 | 15205.20 | 3.61% |
| 2026-02-03 | 6.83 | 6.96 | 0.21 | 3.11% | 6.78 | 6.97 | 208253 | 14358.27 | 3.47% |
| 2026-02-02 | 6.80 | 6.75 | -0.09 | -1.32% | 6.71 | 6.93 | 170779 | 11690.80 | 2.85% |
| 2026-01-30 | 6.80 | 6.84 | 0.03 | 0.44% | 6.77 | 6.94 | 182865 | 12519.00 | 3.05% |
| 2026-01-29 | 6.87 | 6.81 | -0.06 | -0.87% | 6.75 | 6.97 | 220392 | 15142.45 | 3.67% |
| 2026-01-28 | 7.07 | 6.87 | -0.19 | -2.69% | 6.86 | 7.08 | 309654 | 21453.15 | 5.16% |
| 2026-01-27 | 7.25 | 7.06 | -0.20 | -2.75% | 6.95 | 7.26 | 322763 | 22725.61 | 5.38% |
| 2026-01-26 | 7.43 | 7.26 | -0.17 | -2.29% | 7.18 | 7.45 | 333239 | 24366.00 | 5.55% |
| 2026-01-23 | 7.43 | 7.43 | -0.05 | -0.67% | 7.35 | 7.44 | 343873 | 25439.94 | 5.73% |
| 2026-01-22 | 7.20 | 7.48 | 0.31 | 4.32% | 7.16 | 7.48 | 497162 | 36606.98 | 8.29% |
| 2026-01-21 | 7.13 | 7.17 | -0.03 | -0.42% | 6.93 | 7.21 | 253031 | 18010.87 | 4.22% |
| 2026-01-20 | 7.39 | 7.20 | -0.19 | -2.57% | 7.13 | 7.40 | 351413 | 25340.86 | 5.86% |
| 2026-01-19 | 7.11 | 7.39 | 0.26 | 3.65% | 7.10 | 7.40 | 433164 | 31755.16 | 7.22% |
| 2026-01-16 | 7.21 | 7.13 | -0.09 | -1.25% | 7.10 | 7.36 | 288942 | 20735.59 | 4.82% |
| 2026-01-15 | 7.33 | 7.22 | -0.19 | -2.56% | 7.10 | 7.33 | 386028 | 27852.30 | 6.43% |
| 2026-01-14 | 7.26 | 7.41 | 0.09 | 1.23% | 7.20 | 7.48 | 565903 | 41573.02 | 9.43% |
| 2026-01-13 | 7.61 | 7.32 | -0.32 | -4.19% | 7.28 | 7.65 | 595717 | 44184.43 | 9.93% |
| 2026-01-12 | 7.45 | 7.64 | 0.25 | 3.38% | 7.37 | 7.69 | 721435 | 54598.05 | 12.02% |
| 2026-01-09 | 7.31 | 7.39 | 0.08 | 1.09% | 7.23 | 7.39 | 535524 | 39164.86 | 8.92% |
| 2026-01-08 | 7.16 | 7.31 | 0.08 | 1.11% | 7.12 | 7.43 | 535110 | 39118.24 | 8.92% |
| 2026-01-07 | 7.21 | 7.23 | -0.02 | -0.28% | 7.12 | 7.33 | 515383 | 37376.86 | 8.59% |
| 2026-01-06 | 7.17 | 7.25 | 0.11 | 1.54% | 7.09 | 7.34 | 500923 | 36156.46 | 8.35% |
| 2026-01-05 | 7.32 | 7.14 | -0.18 | -2.46% | 7.12 | 7.34 | 551347 | 39617.48 | 9.19% |
| 2025-12-31 | 7.53 | 7.32 | -0.20 | -2.66% | 7.26 | 7.60 | 776925 | 57240.78 | 12.95% |
| 2025-12-30 | 6.80 | 7.52 | 0.68 | 9.94% | 6.69 | 7.52 | 842557 | 60547.17 | 14.04% |
| 2025-12-29 | 7.10 | 6.84 | -0.30 | -4.20% | 6.80 | 7.12 | 513308 | 35516.15 | 8.55% |
| 2025-12-26 | 7.16 | 7.14 | 0.02 | 0.28% | 7.02 | 7.30 | 509492 | 36526.89 | 8.49% |
| 2025-12-25 | 7.10 | 7.12 | 0.03 | 0.42% | 7.04 | 7.23 | 445735 | 31722.89 | 7.43% |
| 2025-12-24 | 6.88 | 7.09 | 0.15 | 2.16% | 6.75 | 7.13 | 569995 | 39986.93 | 9.50% |
| 2025-12-23 | 7.45 | 6.94 | -0.57 | -7.59% | 6.88 | 7.49 | 919886 | 64805.76 | 15.33% |
| 2025-12-22 | 7.51 | 7.51 | -0.22 | -2.85% | 7.45 | 7.63 | 620203 | 46704.81 | 10.34% |
| 2025-12-19 | 7.57 | 7.73 | 0.23 | 3.07% | 7.44 | 7.85 | 828123 | 63036.39 | 13.80% |
| 2025-12-18 | 7.60 | 7.50 | -0.34 | -4.34% | 7.40 | 7.78 | 807298 | 61100.19 | 13.45% |
| 2025-12-17 | 7.49 | 7.84 | 0.32 | 4.26% | 7.49 | 8.27 | 1035811 | 82353.77 | 17.26% |
| 2025-12-16 | 7.71 | 7.52 | -0.39 | -4.93% | 7.45 | 7.99 | 832575 | 63516.18 | 13.88% |
| 2025-12-15 | 8.02 | 7.91 | -0.28 | -3.42% | 7.58 | 8.08 | 1029546 | 80780.52 | 17.16% |
| 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% |
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。
