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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.78 | 39.18 | 37.70 | 38.04 | +0.62% | 4.49 | 6.90% |
| 2025-10-21 | 37.40 | 38.09 | 37.19 | 37.81 | +1.31% | 3.45 | 5.42% |
| 2025-10-20 | 36.88 | 37.90 | 36.88 | 37.32 | +2.35% | 2.88 | 4.57% |
| 2025-10-17 | 37.02 | 37.93 | 36.44 | 36.46 | -1.53% | 3.78 | 6.01% |
| 2025-10-16 | 37.44 | 37.78 | 36.80 | 37.03 | -1.38% | 3.09 | 4.91% |
| 2025-10-15 | 37.21 | 37.88 | 36.29 | 37.55 | +1.08% | 4.46 | 7.06% |
| 2025-10-14 | 38.39 | 39.54 | 37.11 | 37.15 | +4.24% | 9.18 | 14.10% |
| 2025-10-13 | 34.14 | 35.67 | 33.73 | 35.64 | -2.40% | 3.39 | 5.74% |
| 2025-10-10 | 37.44 | 37.74 | 36.42 | 36.51 | -3.45% | 3.95 | 6.32% |
| 2025-10-09 | 37.61 | 38.17 | 37.05 | 37.82 | +0.44% | 4.38 | 6.89% |
| 2025-09-30 | 38.30 | 38.57 | 37.57 | 37.65 | -0.95% | 3.87 | 6.02% |
| 2025-09-29 | 38.46 | 38.85 | 37.94 | 38.01 | -1.74% | 4.83 | 7.46% |
| 2025-09-26 | 39.98 | 40.26 | 38.30 | 38.69 | -3.48% | 6.78 | 10.26% |
| 2025-09-25 | 37.63 | 42.44 | 37.49 | 40.08 | +6.92% | 12.10 | 17.71% |
| 2025-09-24 | 36.27 | 37.92 | 36.09 | 37.49 | +2.10% | 4.12 | 6.55% |
| 2025-09-23 | 38.28 | 38.62 | 35.78 | 36.72 | -4.17% | 5.15 | 8.25% |
| 2025-09-22 | 38.41 | 38.63 | 37.75 | 38.32 | -0.58% | 3.86 | 6.00% |
| 2025-09-19 | 38.74 | 39.49 | 38.28 | 38.54 | -2.44% | 5.00 | 7.63% |
| 2025-09-18 | 40.80 | 42.03 | 38.74 | 39.51 | -4.55% | 9.94 | 14.43% |
| 2025-09-17 | 39.90 | 41.59 | 39.73 | 41.39 | +3.03% | 8.93 | 12.92% |