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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.05 | 30.58 | 27.05 | 30.58 | +20.02% | 7.49 | 15.63% |
| 2026-04-20 | 25.22 | 25.54 | 25.12 | 25.48 | +0.59% | 1.41 | 3.38% |
| 2026-04-17 | 25.70 | 25.70 | 25.04 | 25.33 | -2.09% | 1.90 | 4.56% |
| 2026-04-16 | 25.51 | 26.00 | 24.93 | 25.87 | +1.93% | 2.73 | 6.49% |
| 2026-04-15 | 25.52 | 26.09 | 25.36 | 25.38 | +0.08% | 2.43 | 5.73% |
| 2026-04-14 | 25.50 | 25.79 | 25.01 | 25.36 | -0.74% | 2.74 | 6.57% |
| 2026-04-13 | 26.00 | 26.35 | 24.95 | 25.55 | -11.87% | 4.38 | 10.42% |
| 2026-04-10 | 28.40 | 29.25 | 28.28 | 28.99 | +3.09% | 2.13 | 4.47% |
| 2026-04-09 | 28.64 | 28.80 | 28.08 | 28.12 | -3.20% | 1.52 | 3.26% |
| 2026-04-08 | 28.33 | 29.05 | 28.30 | 29.05 | +4.76% | 1.81 | 3.82% |
| 2026-04-07 | 27.56 | 27.95 | 27.34 | 27.73 | +0.58% | 0.82 | 1.81% |
| 2026-04-03 | 28.21 | 28.50 | 27.41 | 27.57 | -2.23% | 1.12 | 2.45% |
| 2026-04-02 | 28.75 | 28.75 | 28.03 | 28.20 | -2.79% | 1.64 | 3.52% |
| 2026-04-01 | 27.98 | 29.11 | 27.70 | 29.01 | +5.61% | 2.78 | 5.88% |
| 2026-03-31 | 27.70 | 28.07 | 27.37 | 27.47 | -0.58% | 0.97 | 2.11% |
| 2026-03-30 | 27.40 | 27.65 | 27.14 | 27.63 | -0.86% | 0.84 | 1.86% |
| 2026-03-27 | 27.06 | 27.96 | 27.03 | 27.87 | +1.46% | 0.92 | 2.01% |
| 2026-03-26 | 28.24 | 28.24 | 27.32 | 27.47 | -2.83% | 1.03 | 2.26% |
| 2026-03-25 | 27.90 | 28.49 | 27.83 | 28.27 | +1.62% | 1.19 | 2.56% |
| 2026-03-24 | 27.67 | 27.82 | 27.16 | 27.82 | +2.54% | 1.09 | 2.39% |