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 |
|---|
| 2025-12-17 | 32.98 | 33.88 | 0.97 | 2.95% | 32.95 | 33.88 | 65054 | 21807.46 | 3.94% | 0.00 |
| 2025-12-16 | 33.52 | 32.91 | -0.78 | -2.32% | 32.83 | 33.85 | 41692 | 13801.01 | 2.53% | 10.00 |
| 2025-12-15 | 33.60 | 33.69 | -0.17 | -0.50% | 33.54 | 34.43 | 34859 | 11839.59 | 2.11% | 0.00 |
| 2025-12-12 | 33.51 | 33.86 | 0.35 | 1.04% | 33.21 | 34.08 | 38080 | 12880.11 | 2.31% | 11.00 |
| 2025-12-11 | 34.39 | 33.51 | -0.87 | -2.53% | 33.50 | 34.39 | 39938 | 13506.13 | 2.42% | 0.00 |
| 2025-12-10 | 34.15 | 34.38 | 0.22 | 0.64% | 33.62 | 34.60 | 43768 | 14968.83 | 2.65% | 26.00 |
| 2025-12-09 | 34.25 | 34.16 | -0.27 | -0.78% | 34.03 | 34.89 | 40794 | 14032.17 | 2.47% | 0.00 |
| 2025-12-08 | 34.04 | 34.43 | 0.39 | 1.15% | 33.93 | 34.70 | 45735 | 15741.51 | 2.77% | 0.00 |
| 2025-12-05 | 33.80 | 34.04 | 0.31 | 0.92% | 33.48 | 34.08 | 33787 | 11427.52 | 2.05% | 2.00 |
| 2025-12-04 | 33.66 | 33.73 | 0.07 | 0.21% | 33.45 | 34.01 | 30955 | 10436.48 | 1.88% | 0.00 |
| 2025-12-03 | 34.37 | 33.66 | -0.72 | -2.09% | 33.53 | 34.48 | 42812 | 14498.41 | 2.60% | 19.00 |
| 2025-12-02 | 35.06 | 34.38 | -0.75 | -2.13% | 34.28 | 35.08 | 41984 | 14498.26 | 2.54% | 19.00 |
| 2025-12-01 | 34.97 | 35.13 | 0.18 | 0.52% | 34.73 | 35.22 | 40677 | 14247.90 | 2.47% | 0.00 |
| 2025-11-28 | 34.81 | 34.95 | -0.04 | -0.11% | 34.59 | 35.35 | 40863 | 14267.24 | 2.48% | 5.00 |
| 2025-11-27 | 35.11 | 34.99 | -0.13 | -0.37% | 34.81 | 35.91 | 55541 | 19614.57 | 3.37% | 0.00 |
| 2025-11-26 | 35.88 | 35.12 | -1.07 | -2.96% | 34.98 | 36.24 | 77351 | 27443.70 | 4.69% | 2.00 |
| 2025-11-25 | 34.77 | 36.19 | 1.35 | 3.87% | 34.60 | 36.54 | 126477 | 45529.05 | 7.67% | 1.00 |
| 2025-11-24 | 33.86 | 34.84 | 1.34 | 4.00% | 33.20 | 35.09 | 80814 | 27758.77 | 4.90% | 2.00 |
| 2025-11-21 | 33.65 | 33.50 | -0.52 | -1.53% | 33.38 | 34.40 | 66453 | 22492.86 | 4.03% | 0.00 |
| 2025-11-20 | 34.62 | 34.02 | -0.33 | -0.96% | 33.93 | 34.64 | 44811 | 15314.23 | 2.72% | 0.00 |
| 2025-11-19 | 35.20 | 34.35 | -0.88 | -2.50% | 34.26 | 35.38 | 58486 | 20277.36 | 3.55% | 0.00 |
| 2025-11-18 | 35.14 | 35.23 | -0.02 | -0.06% | 35.00 | 35.79 | 52415 | 18577.04 | 3.18% | 0.00 |
| 2025-11-17 | 35.63 | 35.25 | -0.57 | -1.59% | 34.91 | 35.79 | 58751 | 20707.90 | 3.56% | 5.00 |
| 2025-11-14 | 36.52 | 35.82 | -1.09 | -2.95% | 35.80 | 36.78 | 79167 | 28629.71 | 4.80% | 0.00 |
| 2025-11-13 | 36.66 | 36.91 | 0.07 | 0.19% | 36.31 | 37.04 | 59806 | 21990.75 | 3.63% | 4.00 |
| 2025-11-12 | 36.82 | 36.84 | -0.10 | -0.27% | 36.58 | 37.68 | 67898 | 25159.12 | 4.12% | 0.00 |
| 2025-11-11 | 37.68 | 36.94 | -0.74 | -1.96% | 36.70 | 38.38 | 100570 | 37577.52 | 6.10% | 1.00 |
| 2025-11-10 | 37.45 | 37.68 | 0.22 | 0.59% | 37.40 | 38.49 | 87501 | 33184.86 | 5.30% | 0.00 |
| 2025-11-07 | 37.90 | 37.46 | -0.78 | -2.04% | 37.41 | 38.04 | 82932 | 31180.24 | 5.03% | 9.00 |
| 2025-11-06 | 38.40 | 38.24 | -0.24 | -0.62% | 37.64 | 38.58 | 86391 | 32955.89 | 5.24% | 0.00 |
| 2025-11-05 | 38.05 | 38.48 | -0.16 | -0.41% | 37.38 | 38.76 | 113682 | 43215.89 | 6.89% | 2.00 |
| 2025-11-04 | 39.52 | 38.64 | -1.36 | -3.40% | 38.21 | 39.80 | 139524 | 54289.37 | 8.46% | 0.00 |
| 2025-11-03 | 37.68 | 40.00 | 2.33 | 6.19% | 37.68 | 40.20 | 227028 | 89029.84 | 13.76% | 30.00 |
| 2025-10-31 | 37.58 | 37.67 | 0.33 | 0.88% | 37.24 | 38.30 | 95435 | 36103.25 | 5.78% | 8.00 |
| 2025-10-30 | 38.94 | 37.34 | -1.76 | -4.50% | 37.30 | 39.29 | 147583 | 55895.92 | 8.95% | 1.00 |
| 2025-10-29 | 38.05 | 39.10 | 1.10 | 2.89% | 38.05 | 39.47 | 149310 | 58155.37 | 9.05% | 1.00 |
| 2025-10-28 | 38.58 | 38.00 | -0.96 | -2.46% | 37.86 | 38.86 | 107732 | 41228.06 | 6.53% | 0.00 |
| 2025-10-27 | 40.80 | 39.96 | -0.40 | -0.99% | 39.28 | 40.85 | 135492 | 53951.49 | 8.21% | 25.00 |
| 2025-10-24 | 39.74 | 40.36 | 1.19 | 3.04% | 39.21 | 40.47 | 149402 | 59956.79 | 9.06% | 0.00 |
| 2025-10-23 | 39.06 | 39.17 | 0.15 | 0.38% | 38.16 | 39.36 | 92559 | 35857.87 | 5.61% | 0.00 |
| 2025-10-22 | 38.75 | 39.02 | 0.24 | 0.62% | 38.67 | 40.19 | 113824 | 44892.73 | 6.90% | 8.00 |
| 2025-10-21 | 38.36 | 38.78 | 0.50 | 1.31% | 38.14 | 39.07 | 89467 | 34495.61 | 5.42% | 3.00 |
| 2025-10-20 | 37.83 | 38.28 | 0.88 | 2.35% | 37.83 | 38.87 | 75406 | 28837.44 | 4.57% | 0.00 |
| 2025-10-17 | 37.97 | 37.40 | -0.58 | -1.53% | 37.38 | 38.90 | 99098 | 37828.41 | 6.01% | 0.00 |
| 2025-10-16 | 38.40 | 37.98 | -0.53 | -1.38% | 37.74 | 38.75 | 80976 | 30925.11 | 4.91% | 0.00 |
| 2025-10-15 | 38.16 | 38.51 | 0.41 | 1.08% | 37.22 | 38.85 | 116472 | 44586.61 | 7.06% | 0.00 |
| 2025-10-14 | 39.38 | 38.10 | 1.55 | 4.24% | 38.06 | 40.55 | 232597 | 91799.31 | 14.10% | 5.00 |
| 2025-10-13 | 35.02 | 36.55 | -0.90 | -2.40% | 34.60 | 36.59 | 94779 | 33931.57 | 5.74% | 0.00 |
| 2025-10-10 | 38.40 | 37.45 | -1.34 | -3.45% | 37.35 | 38.71 | 104216 | 39469.67 | 6.32% | 2.00 |
| 2025-10-09 | 38.58 | 38.79 | 0.17 | 0.44% | 38.00 | 39.15 | 113733 | 43814.88 | 6.89% | 0.00 |
| 2025-09-30 | 39.28 | 38.62 | -0.37 | -0.95% | 38.53 | 39.56 | 99300 | 38720.11 | 6.02% | 0.00 |
| 2025-09-29 | 39.45 | 38.99 | -0.69 | -1.74% | 38.91 | 39.85 | 123005 | 48292.40 | 7.46% | 0.00 |
| 2025-09-26 | 41.01 | 39.68 | -1.43 | -3.48% | 39.28 | 41.29 | 169300 | 67843.85 | 10.26% | 10.00 |
| 2025-09-25 | 38.60 | 41.11 | 2.66 | 6.92% | 38.45 | 43.53 | 292118 | 121044.77 | 17.71% | 10.00 |
| 2025-09-24 | 37.20 | 38.45 | 0.79 | 2.10% | 37.02 | 38.89 | 108088 | 41230.18 | 6.55% | 0.00 |
| 2025-09-23 | 39.26 | 37.66 | -1.64 | -4.17% | 36.70 | 39.61 | 136090 | 51520.67 | 8.25% | 0.00 |
| 2025-09-22 | 39.40 | 39.30 | -0.23 | -0.58% | 38.72 | 39.62 | 99061 | 38630.48 | 6.00% | 2.00 |
| 2025-09-19 | 39.73 | 39.53 | -0.99 | -2.44% | 39.26 | 40.50 | 125808 | 50008.59 | 7.63% | 2.00 |
| 2025-09-18 | 41.85 | 40.52 | -1.93 | -4.55% | 39.73 | 43.11 | 237988 | 99408.34 | 14.43% | 1.00 |
| 2025-09-17 | 40.92 | 42.45 | 1.25 | 3.03% | 40.75 | 42.66 | 213150 | 89297.65 | 12.92% | 0.00 |
| 2025-09-16 | 40.95 | 41.20 | -0.31 | -0.75% | 40.50 | 41.60 | 159130 | 65360.55 | 9.65% | 20.00 |
| 2025-09-15 | 38.99 | 41.51 | 2.36 | 6.03% | 38.70 | 42.00 | 264331 | 108204.94 | 16.02% | 31.00 |
| 2025-09-12 | 39.88 | 39.15 | -1.11 | -2.76% | 39.15 | 40.38 | 120131 | 47677.04 | 7.28% | 10.00 |
| 2025-09-11 | 39.70 | 40.26 | 0.04 | 0.10% | 38.40 | 40.50 | 157319 | 62011.84 | 9.54% | 2.00 |
| 2025-09-10 | 39.53 | 40.22 | 0.38 | 0.95% | 39.19 | 40.95 | 132623 | 53157.41 | 8.04% | 5.00 |
| 2025-09-09 | 40.41 | 39.84 | -0.91 | -2.23% | 39.10 | 41.25 | 137786 | 55147.65 | 8.35% | 13.00 |
| 2025-09-08 | 38.69 | 40.75 | 2.06 | 5.32% | 38.50 | 41.32 | 184694 | 73434.56 | 11.19% | 4.00 |
| 2025-09-05 | 38.10 | 38.69 | 0.58 | 1.52% | 37.20 | 39.27 | 148447 | 56926.83 | 9.00% | 8.00 |
| 2025-09-04 | 39.76 | 38.11 | -1.66 | -4.17% | 37.49 | 40.14 | 149589 | 58325.39 | 9.07% | 30.00 |
| 2025-09-03 | 39.72 | 39.77 | -0.05 | -0.13% | 39.39 | 41.56 | 158993 | 64542.14 | 9.64% | 11.00 |
| 2025-09-02 | 41.63 | 39.82 | -1.98 | -4.74% | 38.95 | 42.23 | 168735 | 67946.77 | 10.23% | 4.00 |
| 2025-09-01 | 42.90 | 41.80 | -1.65 | -3.80% | 41.44 | 42.93 | 192701 | 80652.63 | 11.68% | 6.00 |
| 2025-08-29 | 44.10 | 43.45 | -2.21 | -4.84% | 42.18 | 44.55 | 253055 | 109682.57 | 15.34% | 130.00 |
| 2025-08-28 | 41.70 | 45.66 | 3.96 | 9.50% | 41.10 | 45.95 | 285147 | 123489.14 | 17.28% | 24.00 |
| 2025-08-27 | 43.34 | 41.70 | -1.89 | -4.34% | 41.50 | 43.54 | 233972 | 99552.74 | 14.18% | 9.00 |
| 2025-08-26 | 41.05 | 43.59 | 2.10 | 5.06% | 40.90 | 46.00 | 308510 | 136677.88 | 18.70% | 9.00 |
| 2025-08-25 | 39.67 | 41.49 | 1.77 | 4.46% | 38.85 | 41.50 | 257382 | 103536.38 | 15.60% | 28.00 |
| 2025-08-22 | 38.80 | 39.72 | 0.71 | 1.82% | 38.52 | 39.91 | 195904 | 77253.79 | 11.87% | 0.00 |
| 2025-08-21 | 38.41 | 39.01 | 0.15 | 0.39% | 37.79 | 39.54 | 177910 | 68809.72 | 10.78% | 0.00 |
| 2025-08-20 | 38.39 | 38.86 | 0.41 | 1.07% | 38.22 | 39.38 | 153527 | 59723.92 | 9.31% | 2.00 |
深证大盘股票行情在线 K线走势图
冰川网络(300533)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
