冰川网络 sz.300533
27.02
-0.04%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.88 | 27.27 | 26.60 | 27.02 | -0.04% | 1.32 | 2.96% |
| 2026-05-21 | 27.19 | 27.86 | 26.72 | 27.03 | -0.26% | 2.04 | 4.50% |
| 2026-05-20 | 27.01 | 27.25 | 26.62 | 27.10 | -0.66% | 1.31 | 2.96% |
| 2026-05-19 | 26.65 | 27.37 | 26.65 | 27.28 | +4.00% | 1.97 | 4.41% |
| 2026-05-18 | 26.32 | 26.70 | 25.80 | 26.23 | -1.72% | 1.15 | 2.67% |
| 2026-05-15 | 26.52 | 26.80 | 26.26 | 26.69 | +1.37% | 1.49 | 3.40% |
| 2026-05-14 | 27.72 | 27.89 | 26.30 | 26.33 | -4.32% | 1.96 | 4.44% |
| 2026-05-13 | 27.39 | 27.79 | 27.33 | 27.52 | -0.07% | 1.50 | 3.29% |
| 2026-05-12 | 28.48 | 28.49 | 27.49 | 27.54 | -3.33% | 1.91 | 4.15% |
| 2026-05-11 | 28.31 | 28.72 | 28.10 | 28.49 | -1.11% | 2.51 | 5.36% |
| 2026-05-08 | 27.93 | 29.89 | 27.78 | 28.81 | +3.11% | 4.41 | 9.18% |
| 2026-05-07 | 27.30 | 28.28 | 26.76 | 27.94 | +3.02% | 2.75 | 6.07% |
| 2026-05-06 | 27.14 | 27.29 | 26.77 | 27.12 | +1.92% | 1.94 | 4.35% |
| 2026-04-30 | 27.45 | 27.48 | 26.60 | 26.61 | -4.00% | 2.76 | 6.22% |
| 2026-04-29 | 27.65 | 28.18 | 27.57 | 27.72 | -4.35% | 3.32 | 7.23% |
| 2026-04-28 | 29.10 | 30.29 | 28.78 | 28.98 | -1.43% | 3.07 | 6.34% |
| 2026-04-27 | 29.15 | 29.50 | 28.70 | 29.40 | -2.13% | 3.29 | 6.83% |
| 2026-04-24 | 30.51 | 31.41 | 29.92 | 30.04 | -2.40% | 5.37 | 10.66% |
| 2026-04-23 | 30.60 | 31.48 | 30.07 | 30.78 | +2.77% | 7.45 | 14.64% |
| 2026-04-22 | 30.00 | 30.03 | 29.18 | 29.95 | -2.06% | 6.75 | 13.76% |