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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.20 | 35.38 | 34.26 | 34.35 | -2.50% | 2.03 | 3.55% |
| 2025-11-18 | 35.14 | 35.79 | 35.00 | 35.23 | -0.06% | 1.86 | 3.18% |
| 2025-11-17 | 35.63 | 35.79 | 34.91 | 35.25 | -1.59% | 2.07 | 3.56% |
| 2025-11-14 | 36.52 | 36.78 | 35.80 | 35.82 | -2.95% | 2.86 | 4.80% |
| 2025-11-13 | 36.66 | 37.04 | 36.31 | 36.91 | +0.19% | 2.20 | 3.62% |
| 2025-11-12 | 36.82 | 37.68 | 36.58 | 36.84 | -0.27% | 2.52 | 4.12% |
| 2025-11-11 | 37.68 | 38.38 | 36.70 | 36.94 | -1.96% | 3.76 | 6.10% |
| 2025-11-10 | 37.45 | 38.49 | 37.40 | 37.68 | +0.59% | 3.32 | 5.30% |
| 2025-11-07 | 37.90 | 38.04 | 37.41 | 37.46 | -2.04% | 3.12 | 5.03% |
| 2025-11-06 | 38.40 | 38.58 | 37.64 | 38.24 | -0.62% | 3.30 | 5.24% |
| 2025-11-05 | 38.05 | 38.76 | 37.38 | 38.48 | -0.41% | 4.32 | 6.89% |
| 2025-11-04 | 39.52 | 39.80 | 38.21 | 38.64 | -3.40% | 5.43 | 8.46% |
| 2025-11-03 | 37.68 | 40.20 | 37.68 | 40.00 | +6.19% | 8.90 | 13.76% |
| 2025-10-31 | 37.58 | 38.30 | 37.24 | 37.67 | +0.88% | 3.61 | 5.78% |
| 2025-10-30 | 38.94 | 39.29 | 37.30 | 37.34 | -4.50% | 5.59 | 8.95% |
| 2025-10-29 | 38.05 | 39.47 | 38.05 | 39.10 | +2.89% | 5.82 | 9.05% |
| 2025-10-28 | 38.58 | 38.86 | 37.86 | 38.00 | -2.46% | 4.12 | 6.53% |
| 2025-10-27 | 39.78 | 39.83 | 38.30 | 38.96 | -0.99% | 5.40 | 8.21% |
| 2025-10-24 | 38.75 | 39.46 | 38.23 | 39.35 | +3.04% | 6.00 | 9.06% |
| 2025-10-23 | 38.08 | 38.38 | 37.21 | 38.19 | +0.38% | 3.59 | 5.61% |