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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.07 | 36.36 | 35.11 | 35.53 | -2.54% | 6.58 | 10.94% |
| 2025-07-21 | 35.43 | 36.49 | 35.35 | 36.45 | +2.83% | 7.44 | 12.16% |
| 2025-07-18 | 37.06 | 37.06 | 35.26 | 35.45 | -4.42% | 9.04 | 14.93% |
| 2025-07-17 | 36.38 | 37.54 | 35.67 | 37.09 | +0.96% | 9.18 | 14.76% |
| 2025-07-16 | 38.04 | 38.98 | 36.37 | 36.74 | -5.47% | 13.08 | 20.63% |
| 2025-07-15 | 36.34 | 38.87 | 36.18 | 38.86 | +7.41% | 15.33 | 24.14% |
| 2025-07-14 | 36.61 | 37.03 | 34.78 | 36.18 | -1.17% | 10.70 | 17.66% |
| 2025-07-11 | 37.25 | 38.01 | 36.22 | 36.61 | -2.72% | 10.43 | 16.69% |
| 2025-07-10 | 38.57 | 38.79 | 37.05 | 37.63 | -2.01% | 11.21 | 17.50% |
| 2025-07-09 | 38.80 | 39.54 | 37.64 | 38.40 | +0.43% | 14.19 | 21.76% |
| 2025-07-08 | 35.22 | 39.86 | 34.32 | 38.24 | +10.01% | 18.54 | 29.42% |
| 2025-07-07 | 33.65 | 37.59 | 33.65 | 34.76 | +2.95% | 14.67 | 24.45% |
| 2025-07-04 | 31.45 | 35.97 | 31.45 | 33.76 | +6.36% | 14.17 | 25.07% |
| 2025-07-03 | 32.47 | 33.64 | 31.21 | 31.75 | -1.48% | 7.23 | 13.32% |
| 2025-07-02 | 32.42 | 33.25 | 32.01 | 32.22 | -1.08% | 7.81 | 14.21% |
| 2025-07-01 | 32.30 | 33.48 | 31.89 | 32.57 | 0.00% | 10.37 | 18.83% |
| 2025-06-30 | 30.33 | 34.02 | 30.30 | 32.57 | +7.26% | 15.45 | 28.36% |
| 2025-06-27 | 30.44 | 31.35 | 30.23 | 30.37 | -0.64% | 8.64 | 16.65% |
| 2025-06-26 | 31.14 | 31.74 | 30.34 | 30.57 | -2.00% | 9.42 | 18.04% |
| 2025-06-25 | 31.79 | 32.83 | 30.81 | 31.19 | -1.60% | 17.72 | 33.09% |