冰山冷热
sz000530 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.30
涨跌幅
+9.95%
成交量
18,098,900 股
成交额
114,023,432 元
换手率
3.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.30 | 6.30 | 6.30 | 6.30 | +9.95% | 18,098,900 | 114,023,432 | 3.02 |
| 2026-10-13 | 5.16 | 5.73 | 5.73 | 5.10 | +9.98% | 51,204,900 | 288,658,912 | 8.53 |
| 2026-10-12 | 5.31 | 5.21 | 5.34 | 5.20 | -2.25% | 10,800,600 | 56,744,688 | 1.80 |
| 2026-10-09 | 5.28 | 5.33 | 5.34 | 5.14 | +1.33% | 15,594,900 | 81,569,680 | 2.60 |
| 2026-10-08 | 5.16 | 5.26 | 5.31 | 5.11 | +2.14% | 13,818,000 | 72,535,552 | 2.30 |
| 2026-09-30 | 5.21 | 5.15 | 5.24 | 5.10 | -1.15% | 8,980,100 | 46,244,800 | 1.50 |
| 2026-09-29 | 5.15 | 5.21 | 5.25 | 5.14 | +0.77% | 12,034,500 | 62,811,940 | 2.01 |
| 2026-09-28 | 5.20 | 5.17 | 5.23 | 5.14 | -0.58% | 10,458,400 | 54,241,492 | 1.74 |
| 2026-09-24 | 5.19 | 5.20 | 5.24 | 5.15 | +0.39% | 10,357,200 | 53,836,656 | 1.73 |
| 2026-09-23 | 5.23 | 5.18 | 5.42 | 5.16 | -0.77% | 16,630,500 | 87,289,048 | 2.77 |
| 2026-09-22 | 5.34 | 5.22 | 5.35 | 5.21 | -2.43% | 15,433,400 | 81,052,936 | 2.57 |
| 2026-09-21 | 5.22 | 5.35 | 5.38 | 5.21 | +2.88% | 18,197,100 | 97,076,160 | 3.03 |
| 2026-09-18 | 5.18 | 5.20 | 5.24 | 5.11 | +1.36% | 11,786,200 | 61,198,112 | 1.96 |
| 2026-09-17 | 5.09 | 5.13 | 5.16 | 5.01 | +1.18% | 12,471,400 | 63,539,512 | 2.08 |
| 2026-09-16 | 5.02 | 5.07 | 5.10 | 5.01 | +1.00% | 7,978,800 | 40,334,528 | 1.33 |
| 2026-09-15 | 5.15 | 5.02 | 5.15 | 5.02 | -2.14% | 9,977,400 | 50,502,680 | 1.66 |
| 2026-09-14 | 5.15 | 5.13 | 5.18 | 5.10 | -0.58% | 9,009,400 | 46,337,280 | 1.50 |
| 2026-09-11 | 5.24 | 5.16 | 5.26 | 5.14 | -1.90% | 11,171,700 | 57,831,644 | 1.86 |
| 2026-09-10 | 5.31 | 5.26 | 5.36 | 5.25 | -1.50% | 13,045,000 | 68,954,616 | 2.17 |
| 2026-09-09 | 5.34 | 5.34 | 5.38 | 5.30 | -0.74% | 12,863,100 | 68,593,800 | 2.14 |
| 2026-09-08 | 5.26 | 5.38 | 5.42 | 5.24 | +1.89% | 21,661,800 | 115,460,088 | 3.61 |
| 2026-09-07 | 5.26 | 5.28 | 5.35 | 5.25 | -1.12% | 18,609,800 | 98,295,584 | 3.10 |
| 2026-09-04 | 5.55 | 5.34 | 5.57 | 5.31 | -3.61% | 37,050,300 | 200,097,792 | 6.17 |
| 2026-09-03 | 5.36 | 5.54 | 5.67 | 5.27 | +2.97% | 52,644,700 | 286,588,192 | 8.77 |
| 2026-09-02 | 5.33 | 5.38 | 5.46 | 5.20 | +2.87% | 44,218,300 | 236,016,832 | 7.37 |
| 2026-09-01 | 5.26 | 5.23 | 5.28 | 5.21 | +0.38% | 11,370,700 | 59,562,500 | 1.89 |
| 2026-08-31 | 5.12 | 5.21 | 5.21 | 5.10 | +0.97% | 11,178,000 | 57,758,904 | 1.86 |
| 2026-08-28 | 5.16 | 5.16 | 5.18 | 5.09 | +0.39% | 11,323,900 | 58,358,316 | 1.89 |
| 2026-08-27 | 5.15 | 5.14 | 5.17 | 5.10 | +0.00% | 12,565,600 | 64,579,384 | 2.09 |
| 2026-08-26 | 5.16 | 5.14 | 5.25 | 5.10 | -0.58% | 13,932,700 | 71,705,248 | 2.32 |
需要全历史数据与程序化访问？
查看 冰山冷热 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000530 获取全部历史日线。