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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.42 | 27.19 | 23.41 | 25.38 | +7.78% | 10.20 | 23.66% |
| 2025-05-23 | 24.43 | 24.58 | 23.49 | 23.55 | -6.07% | 6.09 | 15.00% |
| 2025-05-22 | 23.82 | 25.72 | 23.49 | 25.07 | +5.02% | 8.30 | 19.98% |
| 2025-05-21 | 23.51 | 24.20 | 23.28 | 23.87 | +0.66% | 3.97 | 9.89% |
| 2025-05-20 | 23.18 | 24.07 | 22.86 | 23.71 | +2.31% | 3.95 | 9.87% |
| 2025-05-19 | 23.32 | 23.60 | 22.73 | 23.18 | -1.16% | 2.32 | 5.94% |
| 2025-05-16 | 22.41 | 23.83 | 22.30 | 23.45 | +4.07% | 3.97 | 10.07% |
| 2025-05-15 | 23.28 | 23.48 | 22.33 | 22.53 | -3.27% | 2.57 | 6.71% |
| 2025-05-14 | 23.27 | 23.52 | 22.96 | 23.29 | -0.04% | 2.02 | 5.16% |
| 2025-05-13 | 23.64 | 23.81 | 23.25 | 23.30 | -0.83% | 2.43 | 6.11% |
| 2025-05-12 | 23.69 | 23.84 | 23.24 | 23.50 | +0.25% | 2.42 | 6.11% |
| 2025-05-09 | 23.86 | 23.94 | 23.25 | 23.44 | -1.88% | 3.16 | 7.94% |
| 2025-05-08 | 23.35 | 24.08 | 23.21 | 23.89 | +1.70% | 4.89 | 12.15% |
| 2025-05-07 | 24.22 | 24.41 | 23.19 | 23.49 | -2.78% | 5.59 | 13.99% |
| 2025-05-06 | 22.13 | 24.77 | 21.94 | 24.16 | +9.11% | 6.49 | 16.22% |