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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.93 | 40.56 | 39.49 | 40.17 | -0.75% | 6.54 | 9.65% |
| 2025-09-15 | 38.01 | 40.95 | 37.73 | 40.47 | +6.03% | 10.82 | 16.02% |
| 2025-09-12 | 38.88 | 39.37 | 38.17 | 38.17 | -2.76% | 4.77 | 7.28% |
| 2025-09-11 | 38.71 | 39.49 | 37.44 | 39.25 | +0.10% | 6.20 | 9.54% |
| 2025-09-10 | 38.54 | 39.93 | 38.21 | 39.21 | +0.95% | 5.32 | 8.04% |
| 2025-09-09 | 39.40 | 40.22 | 38.12 | 38.84 | -2.23% | 5.51 | 8.35% |
| 2025-09-08 | 37.72 | 40.29 | 37.54 | 39.73 | +5.32% | 7.34 | 11.19% |
| 2025-09-05 | 37.15 | 38.29 | 36.27 | 37.72 | +1.52% | 5.69 | 9.00% |
| 2025-09-04 | 38.77 | 39.14 | 36.55 | 37.16 | -4.17% | 5.83 | 9.07% |
| 2025-09-03 | 38.73 | 40.52 | 38.40 | 38.77 | -0.13% | 6.45 | 9.64% |
| 2025-09-02 | 40.59 | 41.17 | 37.98 | 38.82 | -4.74% | 6.79 | 10.23% |
| 2025-09-01 | 41.83 | 41.86 | 40.40 | 40.75 | -3.80% | 8.07 | 11.68% |
| 2025-08-29 | 43.00 | 43.44 | 41.12 | 42.36 | -4.84% | 10.97 | 15.34% |
| 2025-08-28 | 40.66 | 44.80 | 40.07 | 44.52 | +9.50% | 12.35 | 17.28% |
| 2025-08-27 | 42.26 | 42.45 | 40.46 | 40.66 | -4.34% | 9.96 | 14.18% |
| 2025-08-26 | 40.02 | 44.85 | 39.88 | 42.50 | +5.06% | 13.67 | 18.70% |
| 2025-08-25 | 38.68 | 40.46 | 37.88 | 40.45 | +4.46% | 10.35 | 15.60% |
| 2025-08-22 | 37.83 | 38.91 | 37.56 | 38.73 | +1.82% | 7.73 | 11.87% |
| 2025-08-21 | 37.45 | 38.55 | 36.84 | 38.03 | +0.39% | 6.88 | 10.78% |
| 2025-08-20 | 37.43 | 38.39 | 37.26 | 37.89 | +1.07% | 5.97 | 9.31% |