冰川网络(300533)股票行情
冰川网络(300533)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 36.20 | 34.88 | -1.28 | -3.54% | 34.21 | 36.38 | 198840 | 69726.53 | 12.05% | 5.00 |
| 2025-07-31 | 37.64 | 36.16 | -1.84 | -4.84% | 36.00 | 37.80 | 198785 | 73650.67 | 12.05% | 1.00 |
| 2025-07-30 | 37.30 | 38.00 | 0.50 | 1.33% | 36.51 | 38.00 | 253245 | 94627.50 | 15.35% | 7.00 |
| 2025-07-29 | 35.44 | 37.50 | 1.71 | 4.78% | 35.10 | 37.51 | 264345 | 96616.88 | 16.02% | 0.00 |
| 2025-07-28 | 35.39 | 35.79 | 0.40 | 1.13% | 34.90 | 36.24 | 147215 | 52731.74 | 8.92% | 1.00 |
| 2025-07-25 | 35.82 | 35.39 | -0.23 | -0.65% | 35.16 | 35.92 | 126308 | 44803.19 | 7.66% | 1.00 |
| 2025-07-24 | 36.43 | 35.62 | -0.96 | -2.62% | 34.93 | 36.85 | 230529 | 82051.56 | 13.97% | 0.00 |
| 2025-07-23 | 36.05 | 36.58 | 0.14 | 0.38% | 35.91 | 37.30 | 183099 | 66948.66 | 11.10% | 14.00 |
| 2025-07-22 | 37.00 | 36.44 | -0.95 | -2.54% | 36.01 | 37.29 | 180435 | 65782.83 | 10.94% | 2.00 |
| 2025-07-21 | 36.34 | 37.39 | 1.03 | 2.83% | 36.26 | 37.43 | 200580 | 74391.49 | 12.16% | 8.00 |
| 2025-07-18 | 38.01 | 36.36 | -1.68 | -4.42% | 36.17 | 38.01 | 246265 | 90354.99 | 14.93% | 11.00 |
| 2025-07-17 | 37.31 | 38.04 | 0.36 | 0.96% | 36.59 | 38.50 | 243432 | 91790.84 | 14.76% | 8.00 |
| 2025-07-16 | 39.02 | 37.68 | -2.18 | -5.47% | 37.30 | 39.98 | 340374 | 130772.76 | 20.63% | 2.00 |
| 2025-07-15 | 37.27 | 39.86 | 2.75 | 7.41% | 37.11 | 39.87 | 398257 | 153255.83 | 24.14% | 33.00 |
| 2025-07-14 | 37.55 | 37.11 | -0.44 | -1.17% | 35.67 | 37.98 | 291383 | 107011.80 | 17.66% | 9.00 |
| 2025-07-11 | 38.21 | 37.55 | -1.05 | -2.72% | 37.15 | 38.99 | 275320 | 104314.39 | 16.69% | 3.00 |
| 2025-07-10 | 39.56 | 38.60 | -0.79 | -2.01% | 38.00 | 39.79 | 288781 | 112097.61 | 17.50% | 19.00 |
| 2025-07-09 | 39.80 | 39.39 | 0.17 | 0.43% | 38.61 | 40.56 | 358934 | 141877.16 | 21.76% | 4.00 |
| 2025-07-08 | 36.12 | 39.22 | 3.57 | 10.01% | 35.20 | 40.88 | 485423 | 185380.62 | 29.42% | 6.00 |
| 2025-07-07 | 34.51 | 35.65 | 1.02 | 2.95% | 34.51 | 38.55 | 403429 | 146666.42 | 24.45% | 53.00 |
| 2025-07-04 | 32.26 | 34.63 | 2.07 | 6.36% | 32.26 | 36.89 | 413639 | 141654.05 | 25.07% | 30.00 |
| 2025-07-03 | 33.30 | 32.56 | -0.49 | -1.48% | 32.01 | 34.50 | 219826 | 72292.48 | 13.32% | 8.00 |
| 2025-07-02 | 33.25 | 33.05 | -0.36 | -1.08% | 32.83 | 34.10 | 234508 | 78080.07 | 14.21% | 18.00 |
| 2025-07-01 | 33.13 | 33.41 | 0.00 | 0.00% | 32.71 | 34.34 | 310578 | 103672.66 | 18.83% | 0.00 |
| 2025-06-30 | 31.11 | 33.41 | 2.26 | 7.26% | 31.08 | 34.89 | 467865 | 154513.41 | 28.36% | 2.00 |
| 2025-06-27 | 31.22 | 31.15 | -0.20 | -0.64% | 31.01 | 32.15 | 274640 | 86429.40 | 16.65% | 0.00 |
| 2025-06-26 | 31.94 | 31.35 | -0.64 | -2.00% | 31.12 | 32.55 | 297572 | 94202.42 | 18.04% | 15.00 |
| 2025-06-25 | 32.61 | 31.99 | -0.52 | -1.60% | 31.60 | 33.67 | 545915 | 177236.78 | 33.09% | 5.00 |
| 2025-06-24 | 27.51 | 32.51 | 5.42 | 20.01% | 27.35 | 32.51 | 520698 | 161207.53 | 31.56% | 30.00 |
| 2025-06-23 | 26.32 | 27.09 | -0.03 | -0.11% | 26.20 | 27.22 | 195590 | 52328.71 | 11.86% | 1.00 |
| 2025-06-20 | 28.73 | 27.12 | -1.31 | -4.61% | 27.00 | 29.20 | 239315 | 66239.07 | 14.51% | 0.00 |
| 2025-06-19 | 27.45 | 28.43 | 0.81 | 2.93% | 27.12 | 29.60 | 316042 | 90214.46 | 19.16% | 6.00 |
| 2025-06-18 | 27.30 | 27.62 | 0.05 | 0.18% | 26.84 | 27.70 | 193926 | 52926.19 | 11.75% | 7.00 |
| 2025-06-17 | 29.14 | 27.57 | -1.88 | -6.38% | 27.43 | 29.65 | 295732 | 83601.19 | 17.93% | 18.00 |
| 2025-06-16 | 27.90 | 29.45 | 1.29 | 4.58% | 27.90 | 30.98 | 340590 | 100221.85 | 20.64% | 9.00 |
| 2025-06-13 | 29.23 | 28.16 | -1.07 | -3.66% | 27.88 | 29.30 | 254416 | 71815.16 | 15.42% | 43.00 |
| 2025-06-12 | 28.03 | 29.23 | 0.63 | 2.20% | 27.77 | 30.19 | 410632 | 120372.43 | 24.89% | 6.00 |
| 2025-06-11 | 26.61 | 28.60 | 1.75 | 6.52% | 26.57 | 29.00 | 349302 | 96453.74 | 21.17% | 17.00 |
| 2025-06-10 | 26.16 | 26.85 | 0.56 | 2.13% | 25.60 | 27.05 | 245582 | 65191.64 | 14.89% | 12.00 |
| 2025-06-09 | 25.85 | 26.29 | 0.39 | 1.51% | 25.80 | 26.35 | 119606 | 31275.72 | 7.25% | 0.00 |
| 2025-06-06 | 26.09 | 25.90 | -0.42 | -1.60% | 25.62 | 26.78 | 154248 | 39982.47 | 9.35% | 5.00 |
| 2025-06-05 | 26.75 | 26.32 | -0.63 | -2.34% | 26.15 | 27.16 | 206753 | 54870.61 | 12.53% | 0.00 |
| 2025-06-04 | 26.76 | 26.95 | -0.14 | -0.52% | 26.56 | 27.53 | 207907 | 56005.59 | 12.60% | 0.00 |
| 2025-06-03 | 25.10 | 27.09 | 1.45 | 5.66% | 25.10 | 27.50 | 273414 | 73202.68 | 16.57% | 21.00 |
| 2025-05-30 | 26.23 | 25.64 | -0.90 | -3.39% | 25.58 | 27.78 | 242995 | 65140.81 | 14.73% | 14.00 |
| 2025-05-29 | 26.42 | 26.54 | -0.22 | -0.82% | 26.04 | 26.73 | 205384 | 54183.14 | 12.45% | 1.00 |
| 2025-05-28 | 25.95 | 26.76 | 0.53 | 2.02% | 25.53 | 27.26 | 291438 | 77295.09 | 17.67% | 16.00 |
| 2025-05-27 | 25.86 | 26.23 | 0.20 | 0.77% | 25.43 | 26.46 | 303335 | 78925.90 | 18.39% | 15.00 |
| 2025-05-26 | 24.02 | 26.03 | 1.88 | 7.78% | 24.01 | 27.89 | 390384 | 101958.20 | 23.66% | 40.00 |
| 2025-05-23 | 25.06 | 24.15 | -1.56 | -6.07% | 24.09 | 25.21 | 247502 | 60873.00 | 15.00% | 18.00 |
| 2025-05-22 | 24.43 | 25.71 | 1.23 | 5.02% | 24.09 | 26.38 | 329701 | 82965.55 | 19.98% | 38.00 |
| 2025-05-21 | 24.11 | 24.48 | 0.16 | 0.66% | 23.88 | 24.82 | 163152 | 39716.50 | 9.89% | 14.00 |
| 2025-05-20 | 23.78 | 24.32 | 0.55 | 2.31% | 23.45 | 24.69 | 162794 | 39479.34 | 9.87% | 0.00 |
| 2025-05-19 | 23.92 | 23.77 | -0.28 | -1.16% | 23.31 | 24.21 | 97860 | 23207.73 | 5.94% | 0.00 |
| 2025-05-16 | 22.99 | 24.05 | 0.94 | 4.07% | 22.87 | 24.44 | 165978 | 39743.65 | 10.08% | 2.00 |
| 2025-05-15 | 23.88 | 23.11 | -0.78 | -3.26% | 22.90 | 24.08 | 110600 | 25689.19 | 6.72% | 0.00 |
| 2025-05-14 | 23.87 | 23.89 | -0.01 | -0.04% | 23.55 | 24.12 | 85106 | 20232.28 | 5.17% | 0.00 |
| 2025-05-13 | 24.25 | 23.90 | -0.20 | -0.83% | 23.85 | 24.42 | 100738 | 24289.29 | 6.12% | 2.00 |
| 2025-05-12 | 24.30 | 24.10 | 0.06 | 0.25% | 23.84 | 24.45 | 100681 | 24214.83 | 6.11% | 6.00 |
| 2025-05-09 | 24.47 | 24.04 | -0.46 | -1.88% | 23.85 | 24.55 | 130834 | 31570.25 | 7.94% | 0.00 |
| 2025-05-08 | 23.95 | 24.50 | 0.41 | 1.70% | 23.81 | 24.70 | 200178 | 48864.03 | 12.15% | 78.00 |
| 2025-05-07 | 24.84 | 24.09 | -0.69 | -2.78% | 23.79 | 25.04 | 230601 | 55889.32 | 14.00% | 0.00 |
| 2025-05-06 | 22.70 | 24.78 | 2.07 | 9.11% | 22.50 | 25.41 | 267279 | 64905.59 | 16.23% | 26.00 |
| 2025-04-30 | 22.00 | 22.71 | 0.63 | 2.85% | 22.00 | 23.10 | 204173 | 46397.90 | 12.40% | 0.00 |
| 2025-04-29 | 21.00 | 22.08 | 1.46 | 7.08% | 20.70 | 22.97 | 277113 | 60716.43 | 16.83% | 4.00 |
| 2025-04-28 | 20.09 | 20.62 | 0.56 | 2.79% | 20.09 | 21.07 | 151780 | 31173.94 | 9.22% | 2.00 |
| 2025-04-25 | 20.48 | 20.06 | -0.30 | -1.47% | 20.00 | 20.81 | 120938 | 24681.27 | 7.34% | 0.00 |
| 2025-04-24 | 21.24 | 20.36 | -1.02 | -4.77% | 20.21 | 21.38 | 137123 | 28202.94 | 8.33% | 15.00 |
| 2025-04-23 | 21.95 | 21.38 | -0.57 | -2.60% | 21.22 | 22.33 | 140075 | 30234.06 | 8.50% | 0.00 |
| 2025-04-22 | 22.55 | 21.95 | 0.18 | 0.83% | 21.83 | 22.83 | 123605 | 27560.33 | 7.50% | 2.00 |
| 2025-04-21 | 22.04 | 21.77 | -0.61 | -2.73% | 21.10 | 22.39 | 108463 | 23339.26 | 6.58% | 6.00 |
| 2025-04-18 | 21.47 | 22.38 | 0.86 | 4.00% | 21.33 | 22.42 | 98420 | 21630.86 | 5.97% | 0.00 |
| 2025-04-17 | 21.78 | 21.52 | -0.24 | -1.10% | 21.43 | 22.04 | 68276 | 14864.56 | 4.14% | 0.00 |
| 2025-04-16 | 22.52 | 21.76 | -0.84 | -3.72% | 21.52 | 22.56 | 69900 | 15399.56 | 4.24% | 5.00 |
| 2025-04-15 | 22.38 | 22.60 | 0.15 | 0.67% | 22.17 | 23.34 | 89964 | 20393.59 | 5.46% | 0.00 |
| 2025-04-14 | 22.05 | 22.45 | 0.46 | 2.09% | 21.85 | 23.08 | 120982 | 27162.19 | 7.34% | 0.00 |
| 2025-04-11 | 22.40 | 21.99 | -1.21 | -5.22% | 21.62 | 22.77 | 153008 | 33747.41 | 9.29% | 3.00 |
| 2025-04-10 | 25.00 | 23.20 | -0.24 | -1.02% | 22.37 | 25.20 | 237072 | 55495.73 | 14.39% | 0.00 |
| 2025-04-09 | 22.37 | 23.44 | 0.62 | 2.72% | 20.91 | 23.53 | 96925 | 21867.01 | 5.88% | 0.00 |
| 2025-04-08 | 21.80 | 22.82 | 1.92 | 9.19% | 21.15 | 23.42 | 119119 | 26487.82 | 7.23% | 0.00 |
深证大盘股票行情在线 K线走势图
