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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.39 | 38.67 | 37.39 | 37.49 | -3.15% | 7.39 | 11.53% |
| 2025-08-18 | 38.22 | 38.86 | 38.05 | 38.71 | +0.84% | 9.09 | 13.96% |
| 2025-08-15 | 38.27 | 38.59 | 37.25 | 38.38 | -2.48% | 11.51 | 17.92% |
| 2025-08-14 | 37.00 | 40.50 | 37.00 | 39.36 | +7.40% | 16.14 | 24.52% |
| 2025-08-13 | 36.28 | 37.49 | 35.85 | 36.65 | +0.70% | 7.92 | 12.82% |
| 2025-08-12 | 36.27 | 37.30 | 35.95 | 36.40 | +0.13% | 7.13 | 11.52% |
| 2025-08-11 | 36.10 | 36.80 | 35.78 | 36.35 | +0.43% | 5.27 | 8.59% |
| 2025-08-08 | 36.36 | 37.41 | 35.76 | 36.19 | -0.83% | 6.75 | 10.96% |
| 2025-08-07 | 36.85 | 37.10 | 36.04 | 36.49 | -1.27% | 6.94 | 11.28% |
| 2025-08-06 | 36.15 | 38.63 | 36.03 | 36.96 | +2.46% | 10.61 | 16.85% |
| 2025-08-05 | 34.77 | 37.05 | 34.77 | 36.07 | +2.83% | 8.80 | 14.44% |
| 2025-08-04 | 33.45 | 35.97 | 33.18 | 35.08 | +3.15% | 7.54 | 12.76% |
| 2025-08-01 | 35.29 | 35.47 | 33.35 | 34.01 | -3.54% | 6.97 | 12.05% |
| 2025-07-31 | 36.70 | 36.85 | 35.10 | 35.26 | -4.84% | 7.37 | 12.05% |
| 2025-07-30 | 36.37 | 37.05 | 35.60 | 37.05 | +1.33% | 9.46 | 15.35% |
| 2025-07-29 | 34.55 | 36.57 | 34.22 | 36.56 | +4.78% | 9.66 | 16.02% |
| 2025-07-28 | 34.50 | 35.33 | 34.03 | 34.89 | +1.13% | 5.27 | 8.92% |
| 2025-07-25 | 34.92 | 35.02 | 34.28 | 34.50 | -0.65% | 4.48 | 7.66% |
| 2025-07-24 | 35.52 | 35.93 | 34.06 | 34.73 | -2.62% | 8.21 | 13.97% |
| 2025-07-23 | 35.15 | 36.37 | 35.01 | 35.66 | +0.38% | 6.69 | 11.10% |