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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.01 | 28.37 | 27.00 | 27.13 | -6.06% | 1.96 | 4.30% |
| 2026-03-20 | 29.98 | 30.26 | 28.88 | 28.88 | -3.64% | 1.75 | 3.60% |
| 2026-03-19 | 30.73 | 30.73 | 29.88 | 29.97 | -3.51% | 1.80 | 3.62% |
| 2026-03-18 | 30.83 | 31.14 | 30.55 | 31.06 | +0.55% | 1.33 | 2.61% |
| 2026-03-17 | 31.39 | 32.08 | 30.86 | 30.89 | -1.03% | 2.31 | 4.46% |
| 2026-03-16 | 31.77 | 32.04 | 30.86 | 31.21 | -2.01% | 2.68 | 5.18% |
| 2026-03-13 | 33.27 | 33.98 | 31.76 | 31.85 | +3.68% | 5.14 | 9.53% |
| 2026-03-12 | 31.05 | 31.24 | 30.62 | 30.72 | -1.09% | 1.14 | 2.24% |
| 2026-03-11 | 31.51 | 31.77 | 31.00 | 31.06 | -1.55% | 1.76 | 3.40% |
| 2026-03-10 | 31.21 | 31.77 | 31.13 | 31.55 | +2.07% | 1.85 | 3.56% |
| 2026-03-09 | 30.38 | 31.09 | 30.00 | 30.91 | -0.61% | 1.65 | 3.28% |
| 2026-03-06 | 30.55 | 31.13 | 30.50 | 31.10 | +0.94% | 1.23 | 2.41% |
| 2026-03-05 | 31.10 | 31.30 | 30.58 | 30.81 | +0.95% | 1.71 | 3.36% |
| 2026-03-04 | 30.50 | 31.17 | 30.38 | 30.52 | -0.72% | 1.49 | 2.95% |
| 2026-03-03 | 32.43 | 32.63 | 30.71 | 30.74 | -5.30% | 2.59 | 4.98% |
| 2026-03-02 | 33.02 | 33.56 | 32.35 | 32.46 | -5.09% | 3.18 | 5.87% |
| 2026-02-27 | 34.12 | 34.58 | 33.89 | 34.20 | +1.57% | 2.91 | 5.14% |
| 2026-02-26 | 33.91 | 34.09 | 33.58 | 33.67 | -0.59% | 1.91 | 3.42% |
| 2026-02-25 | 33.95 | 34.14 | 33.72 | 33.87 | -0.03% | 1.79 | 3.20% |
| 2026-02-24 | 35.10 | 35.11 | 33.48 | 33.88 | -2.81% | 3.09 | 5.54% |