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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.98 | 33.88 | 32.95 | 33.88 | +2.95% | 2.18 | 3.94% |
| 2025-12-16 | 33.52 | 33.85 | 32.83 | 32.91 | -2.32% | 1.38 | 2.53% |
| 2025-12-15 | 33.60 | 34.43 | 33.54 | 33.69 | -0.50% | 1.18 | 2.11% |
| 2025-12-12 | 33.51 | 34.08 | 33.21 | 33.86 | +1.04% | 1.29 | 2.31% |
| 2025-12-11 | 34.39 | 34.39 | 33.50 | 33.51 | -2.53% | 1.35 | 2.42% |
| 2025-12-10 | 34.15 | 34.60 | 33.62 | 34.38 | +0.64% | 1.50 | 2.65% |
| 2025-12-09 | 34.25 | 34.89 | 34.03 | 34.16 | -0.78% | 1.40 | 2.47% |
| 2025-12-08 | 34.04 | 34.70 | 33.93 | 34.43 | +1.15% | 1.57 | 2.77% |
| 2025-12-05 | 33.80 | 34.08 | 33.48 | 34.04 | +0.92% | 1.14 | 2.05% |
| 2025-12-04 | 33.66 | 34.01 | 33.45 | 33.73 | +0.21% | 1.04 | 1.88% |
| 2025-12-03 | 34.37 | 34.48 | 33.53 | 33.66 | -2.09% | 1.45 | 2.60% |
| 2025-12-02 | 35.06 | 35.08 | 34.28 | 34.38 | -2.13% | 1.45 | 2.54% |
| 2025-12-01 | 34.97 | 35.22 | 34.73 | 35.13 | +0.52% | 1.42 | 2.47% |
| 2025-11-28 | 34.81 | 35.35 | 34.59 | 34.95 | -0.11% | 1.43 | 2.48% |
| 2025-11-27 | 35.11 | 35.91 | 34.81 | 34.99 | -0.37% | 1.96 | 3.37% |
| 2025-11-26 | 35.88 | 36.24 | 34.98 | 35.12 | -2.96% | 2.74 | 4.69% |
| 2025-11-25 | 34.77 | 36.54 | 34.60 | 36.19 | +3.87% | 4.55 | 7.67% |
| 2025-11-24 | 33.86 | 35.09 | 33.20 | 34.84 | +4.00% | 2.78 | 4.90% |
| 2025-11-21 | 33.65 | 34.40 | 33.38 | 33.50 | -1.53% | 2.25 | 4.03% |
| 2025-11-20 | 34.62 | 34.64 | 33.93 | 34.02 | -0.96% | 1.53 | 2.72% |