| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.72 | 5.55 | -0.29 | -4.97% | 5.55 | 5.84 | 482975 | 27325.59 | 8.05% |
| 2025-04-02 | 5.80 | 5.84 | 0.09 | 1.57% | 5.67 | 5.99 | 401702 | 23516.92 | 6.69% |
| 2025-04-01 | 5.72 | 5.75 | -0.05 | -0.86% | 5.59 | 5.90 | 483314 | 27847.28 | 8.05% |
| 2025-03-31 | 6.31 | 5.80 | -0.64 | -9.94% | 5.80 | 6.33 | 701955 | 41880.29 | 11.70% |
| 2025-03-28 | 6.22 | 6.44 | 0.09 | 1.42% | 6.21 | 6.57 | 592961 | 38099.05 | 9.88% |
| 2025-03-27 | 6.64 | 6.35 | -0.35 | -5.22% | 6.33 | 6.90 | 900508 | 59420.86 | 15.01% |
| 2025-03-26 | 6.51 | 6.70 | 0.03 | 0.45% | 6.42 | 6.99 | 999929 | 66529.79 | 16.66% |
| 2025-03-25 | 6.27 | 6.67 | 0.27 | 4.22% | 6.15 | 6.79 | 1084784 | 70673.22 | 18.08% |
| 2025-03-24 | 6.51 | 6.40 | 0.05 | 0.79% | 6.21 | 6.99 | 1413168 | 93644.97 | 23.55% |
| 2025-03-21 | 6.09 | 6.35 | 0.26 | 4.27% | 6.09 | 6.41 | 1067472 | 67125.90 | 17.79% |
| 2025-03-20 | 6.05 | 6.09 | 0.05 | 0.83% | 6.00 | 6.20 | 532353 | 32502.77 | 8.87% |
| 2025-03-19 | 6.01 | 6.04 | 0.00 | 0.00% | 5.99 | 6.08 | 288976 | 17438.93 | 4.82% |
| 2025-03-18 | 6.00 | 6.04 | 0.05 | 0.83% | 5.96 | 6.07 | 338054 | 20339.74 | 5.63% |
| 2025-03-17 | 6.04 | 5.99 | 0.01 | 0.17% | 5.98 | 6.08 | 310342 | 18662.28 | 5.17% |
| 2025-03-14 | 5.86 | 5.98 | 0.11 | 1.87% | 5.78 | 6.00 | 364758 | 21619.38 | 6.08% |
| 2025-03-13 | 6.00 | 5.87 | -0.15 | -2.49% | 5.80 | 6.00 | 331834 | 19506.08 | 5.53% |
| 2025-03-12 | 5.87 | 6.02 | 0.16 | 2.73% | 5.84 | 6.10 | 557165 | 33324.87 | 9.29% |
| 2025-03-11 | 5.85 | 5.86 | -0.06 | -1.01% | 5.77 | 5.88 | 364646 | 21206.50 | 6.08% |
| 2025-03-10 | 5.98 | 5.92 | -0.02 | -0.34% | 5.84 | 5.99 | 291546 | 17200.32 | 4.86% |
| 2025-03-07 | 5.98 | 5.94 | -0.08 | -1.33% | 5.91 | 6.07 | 462821 | 27715.92 | 7.71% |
| 2025-03-06 | 6.00 | 6.02 | 0.01 | 0.17% | 5.96 | 6.05 | 525458 | 31540.52 | 8.76% |
| 2025-03-05 | 6.02 | 6.01 | -0.08 | -1.31% | 5.89 | 6.03 | 480530 | 28643.99 | 8.01% |
| 2025-03-04 | 6.00 | 6.09 | 0.01 | 0.16% | 5.82 | 6.15 | 803085 | 48464.82 | 13.38% |
| 2025-03-03 | 5.94 | 6.08 | 0.16 | 2.70% | 5.81 | 6.09 | 980335 | 58332.25 | 16.34% |
| 2025-02-28 | 6.17 | 5.92 | -0.26 | -4.21% | 5.90 | 6.32 | 1232304 | 74929.43 | 20.54% |
| 2025-02-27 | 5.69 | 6.18 | 0.56 | 9.96% | 5.69 | 6.18 | 883100 | 53085.15 | 14.72% |
| 2025-02-26 | 5.52 | 5.62 | 0.13 | 2.37% | 5.51 | 5.64 | 333222 | 18664.44 | 5.55% |
| 2025-02-25 | 5.45 | 5.49 | -0.05 | -0.90% | 5.43 | 5.55 | 190803 | 10490.72 | 3.18% |
| 2025-02-24 | 5.50 | 5.54 | 0.00 | 0.00% | 5.42 | 5.59 | 338346 | 18636.56 | 5.64% |
| 2025-02-21 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.60 | 318969 | 17670.49 | 5.32% |
| 2025-02-20 | 5.43 | 5.50 | 0.06 | 1.10% | 5.40 | 5.52 | 241243 | 13239.88 | 4.02% |
| 2025-02-19 | 5.36 | 5.44 | 0.08 | 1.49% | 5.34 | 5.45 | 256884 | 13903.07 | 4.28% |
| 2025-02-18 | 5.59 | 5.36 | -0.26 | -4.63% | 5.35 | 5.65 | 365766 | 20054.35 | 6.10% |
| 2025-02-17 | 5.50 | 5.62 | 0.09 | 1.63% | 5.48 | 5.69 | 360331 | 20180.42 | 6.01% |
| 2025-02-14 | 5.79 | 5.53 | -0.27 | -4.66% | 5.50 | 5.79 | 577146 | 32386.40 | 9.62% |
| 2025-02-13 | 6.00 | 5.80 | -0.24 | -3.97% | 5.80 | 6.01 | 586052 | 34407.82 | 9.77% |
| 2025-02-12 | 5.86 | 6.04 | 0.17 | 2.90% | 5.80 | 6.08 | 769314 | 46013.52 | 12.82% |
| 2025-02-11 | 5.85 | 5.87 | -0.01 | -0.17% | 5.82 | 6.00 | 483476 | 28578.18 | 8.06% |
| 2025-02-10 | 6.03 | 5.88 | -0.13 | -2.16% | 5.83 | 6.03 | 632052 | 37343.83 | 10.53% |
| 2025-02-07 | 6.06 | 6.01 | -0.08 | -1.31% | 5.91 | 6.11 | 804648 | 48296.24 | 13.41% |
| 2025-02-06 | 6.07 | 6.09 | -0.05 | -0.81% | 6.01 | 6.27 | 901352 | 55014.20 | 15.02% |
| 2025-02-05 | 5.95 | 6.14 | 0.11 | 1.82% | 5.81 | 6.18 | 653178 | 39193.36 | 10.89% |
| 2025-01-27 | 5.85 | 6.03 | 0.15 | 2.55% | 5.76 | 6.17 | 708459 | 42516.28 | 11.81% |
| 2025-01-24 | 5.74 | 5.88 | 0.06 | 1.03% | 5.62 | 5.89 | 566319 | 32588.01 | 9.44% |
| 2025-01-23 | 5.78 | 5.82 | 0.12 | 2.11% | 5.67 | 5.89 | 609587 | 35282.99 | 10.16% |
| 2025-01-22 | 5.80 | 5.70 | -0.25 | -4.20% | 5.61 | 5.82 | 608989 | 34665.41 | 10.15% |
| 2025-01-21 | 5.79 | 5.95 | 0.16 | 2.76% | 5.73 | 6.08 | 902834 | 53404.28 | 15.05% |
| 2025-01-20 | 5.52 | 5.79 | 0.28 | 5.08% | 5.51 | 5.79 | 621891 | 35324.01 | 10.36% |
| 2025-01-17 | 5.58 | 5.51 | 0.05 | 0.92% | 5.47 | 5.60 | 584277 | 32306.31 | 9.74% |
| 2025-01-16 | 5.45 | 5.46 | 0.05 | 0.92% | 5.36 | 5.54 | 451495 | 24649.88 | 7.52% |
| 2025-01-15 | 5.40 | 5.41 | -0.06 | -1.10% | 5.35 | 5.55 | 509672 | 27697.22 | 8.49% |
| 2025-01-14 | 5.37 | 5.47 | 0.16 | 3.01% | 5.31 | 5.58 | 727769 | 39365.16 | 12.13% |
| 2025-01-13 | 5.15 | 5.31 | 0.06 | 1.14% | 5.06 | 5.34 | 319325 | 16665.16 | 5.32% |
| 2025-01-10 | 5.27 | 5.25 | -0.11 | -2.05% | 5.20 | 5.37 | 380054 | 19996.88 | 6.33% |
| 2025-01-09 | 5.23 | 5.36 | 0.09 | 1.71% | 5.21 | 5.53 | 408534 | 21843.35 | 6.81% |
| 2025-01-08 | 5.26 | 5.27 | -0.03 | -0.57% | 5.07 | 5.32 | 359724 | 18791.72 | 6.00% |
| 2025-01-07 | 5.17 | 5.30 | 0.11 | 2.12% | 5.13 | 5.31 | 350748 | 18318.04 | 5.85% |
| 2025-01-06 | 5.25 | 5.19 | -0.24 | -4.42% | 5.03 | 5.31 | 384005 | 19887.62 | 6.40% |
| 2025-01-03 | 5.88 | 5.43 | -0.49 | -8.28% | 5.33 | 5.88 | 658383 | 35864.74 | 10.97% |
| 2025-01-02 | 5.88 | 5.92 | -0.09 | -1.50% | 5.81 | 6.12 | 624679 | 37171.08 | 10.41% |
| 2024-12-31 | 5.90 | 6.01 | 0.10 | 1.69% | 5.89 | 6.42 | 894284 | 54783.20 | 14.90% |
| 2024-12-30 | 6.10 | 5.91 | -0.24 | -3.90% | 5.81 | 6.10 | 418354 | 24672.14 | 6.97% |
| 2024-12-27 | 6.00 | 6.15 | 0.02 | 0.33% | 5.99 | 6.22 | 512297 | 31405.88 | 8.54% |
| 2024-12-26 | 5.83 | 6.13 | 0.23 | 3.90% | 5.83 | 6.13 | 587971 | 35173.11 | 9.80% |
| 2024-12-25 | 6.18 | 5.90 | -0.36 | -5.75% | 5.81 | 6.18 | 586276 | 34778.65 | 9.77% |
| 2024-12-24 | 6.43 | 6.26 | -0.15 | -2.34% | 6.00 | 6.48 | 856699 | 52825.38 | 14.28% |
| 2024-12-23 | 6.88 | 6.41 | -0.52 | -7.50% | 6.25 | 6.90 | 1006567 | 65573.62 | 16.78% |
| 2024-12-20 | 7.11 | 6.93 | -0.51 | -6.85% | 6.70 | 7.17 | 1594862 | 110496.22 | 26.58% |
| 2024-12-19 | 6.53 | 7.44 | 0.68 | 10.06% | 6.39 | 7.44 | 2029542 | 143865.17 | 33.82% |
| 2024-12-18 | 6.53 | 6.76 | -0.49 | -6.76% | 6.53 | 7.49 | 1699637 | 117504.62 | 28.33% |
| 2024-12-17 | 7.93 | 7.25 | -0.23 | -3.07% | 6.93 | 7.93 | 2303233 | 174108.84 | 38.39% |
| 2024-12-16 | 7.48 | 7.48 | 0.68 | 10.00% | 7.48 | 7.48 | 84222 | 6299.83 | 1.40% |
| 2024-12-13 | 6.80 | 6.80 | 0.62 | 10.03% | 6.80 | 6.80 | 172533 | 11732.22 | 2.88% |
| 2024-12-12 | 5.63 | 6.18 | 0.56 | 9.96% | 5.62 | 6.18 | 470239 | 28015.80 | 7.84% |
| 2024-12-11 | 5.54 | 5.62 | 0.05 | 0.90% | 5.53 | 5.62 | 229006 | 12789.06 | 3.82% |
| 2024-12-10 | 5.80 | 5.57 | -0.10 | -1.76% | 5.56 | 5.85 | 383045 | 21748.21 | 6.38% |
| 2024-12-09 | 5.70 | 5.67 | -0.08 | -1.39% | 5.58 | 5.82 | 428020 | 24425.42 | 7.13% |
| 2024-12-06 | 5.83 | 5.75 | 0.18 | 3.23% | 5.67 | 6.09 | 824900 | 47989.38 | 13.75% |
| 2024-12-05 | 5.35 | 5.57 | 0.16 | 2.96% | 5.33 | 5.65 | 345009 | 18997.68 | 5.75% |
| 2024-12-04 | 5.58 | 5.41 | -0.15 | -2.70% | 5.38 | 5.62 | 279151 | 15332.67 | 4.65% |
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。
