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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.86 | 40.00 | 38.36 | 38.49 | -4.25% | 5.49 | 8.56% |
| 2026-01-15 | 39.98 | 40.89 | 39.40 | 40.20 | -0.77% | 5.59 | 8.48% |
| 2026-01-14 | 39.68 | 41.88 | 39.68 | 40.51 | +0.97% | 9.90 | 14.70% |
| 2026-01-13 | 40.78 | 42.86 | 39.53 | 40.12 | -1.67% | 11.09 | 16.45% |
| 2026-01-12 | 37.72 | 41.75 | 37.72 | 40.80 | +8.42% | 11.14 | 17.00% |
| 2026-01-09 | 36.21 | 37.64 | 36.13 | 37.63 | +3.75% | 6.04 | 9.89% |
| 2026-01-08 | 35.65 | 36.42 | 35.35 | 36.27 | +1.06% | 3.19 | 5.37% |
| 2026-01-07 | 35.71 | 36.48 | 35.55 | 35.89 | 0.00% | 2.86 | 4.82% |
| 2026-01-06 | 35.77 | 36.06 | 35.52 | 35.89 | -0.25% | 3.05 | 5.16% |
| 2026-01-05 | 34.77 | 36.16 | 34.77 | 35.98 | +3.60% | 4.17 | 7.06% |
| 2025-12-31 | 34.64 | 35.06 | 34.44 | 34.73 | +0.26% | 2.21 | 3.86% |
| 2025-12-30 | 34.01 | 35.51 | 33.94 | 34.64 | +1.82% | 2.93 | 5.11% |
| 2025-12-29 | 34.17 | 34.44 | 33.93 | 34.02 | -0.99% | 1.41 | 2.50% |
| 2025-12-26 | 34.49 | 35.00 | 34.11 | 34.36 | -0.84% | 1.83 | 3.22% |
| 2025-12-25 | 34.50 | 35.27 | 34.22 | 34.65 | +0.17% | 1.98 | 3.47% |
| 2025-12-24 | 34.50 | 34.60 | 33.80 | 34.59 | -0.46% | 2.03 | 3.59% |
| 2025-12-23 | 34.16 | 35.07 | 33.90 | 34.75 | +1.82% | 2.94 | 5.16% |
| 2025-12-22 | 34.25 | 34.40 | 33.90 | 34.13 | +0.06% | 1.47 | 2.61% |
| 2025-12-19 | 33.90 | 34.55 | 33.73 | 34.11 | +0.18% | 1.71 | 3.04% |
| 2025-12-18 | 33.48 | 34.84 | 33.30 | 34.05 | +0.50% | 2.54 | 4.49% |