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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 25.00 | 20.90 | -5.22 | -19.98% | 20.90 | 25.20 | 104113 | 23347.89 | 6.32% | 0.00 |
| 2025-04-03 | 24.99 | 26.12 | 0.38 | 1.48% | 24.88 | 26.88 | 76186 | 19850.83 | 4.62% | 0.00 |
| 2025-04-02 | 25.15 | 25.74 | 0.69 | 2.75% | 25.05 | 26.90 | 83198 | 21635.39 | 5.05% | 0.00 |
| 2025-04-01 | 24.56 | 25.05 | 0.44 | 1.79% | 24.52 | 25.90 | 68984 | 17466.67 | 4.19% | 0.00 |
| 2025-03-31 | 24.08 | 24.61 | 0.07 | 0.29% | 23.82 | 25.20 | 66586 | 16247.39 | 4.04% | 0.00 |
| 2025-03-28 | 24.11 | 24.54 | 0.43 | 1.78% | 24.11 | 25.40 | 66575 | 16579.18 | 4.04% | 0.00 |
| 2025-03-27 | 23.79 | 24.11 | 0.15 | 0.63% | 23.55 | 24.77 | 44701 | 10838.51 | 2.71% | 0.00 |
| 2025-03-26 | 24.09 | 23.96 | -0.22 | -0.91% | 23.90 | 24.41 | 35936 | 8664.61 | 2.18% | 0.00 |
| 2025-03-25 | 24.49 | 24.18 | -0.48 | -1.95% | 23.90 | 24.94 | 47730 | 11617.00 | 2.90% | 0.00 |
| 2025-03-24 | 25.51 | 24.66 | -0.96 | -3.75% | 23.90 | 26.36 | 113336 | 28051.82 | 6.88% | 0.00 |
| 2025-03-21 | 25.47 | 25.62 | -0.17 | -0.66% | 25.20 | 26.36 | 59438 | 15317.52 | 3.61% | 5.00 |
| 2025-03-20 | 26.54 | 25.79 | -1.01 | -3.77% | 25.73 | 26.58 | 60242 | 15649.64 | 3.66% | 0.00 |
| 2025-03-19 | 27.29 | 26.80 | -0.42 | -1.54% | 26.40 | 28.02 | 86860 | 23654.29 | 5.27% | 0.00 |
| 2025-03-18 | 27.81 | 27.22 | -0.39 | -1.41% | 26.88 | 28.50 | 98781 | 27178.03 | 6.00% | 0.00 |
| 2025-03-17 | 29.16 | 27.61 | -0.45 | -1.60% | 27.01 | 29.96 | 147657 | 41518.07 | 8.96% | 2.00 |
| 2025-03-14 | 25.67 | 28.06 | 2.04 | 7.84% | 25.00 | 28.78 | 174001 | 47217.10 | 10.56% | 0.00 |
| 2025-03-13 | 25.44 | 26.02 | 0.52 | 2.04% | 24.47 | 26.62 | 93626 | 23760.94 | 5.68% | 6.00 |
| 2025-03-12 | 25.42 | 25.50 | 0.48 | 1.92% | 24.70 | 26.29 | 74991 | 19172.64 | 4.55% | 0.00 |
| 2025-03-11 | 25.02 | 25.02 | -0.48 | -1.88% | 24.28 | 25.36 | 54474 | 13507.19 | 3.31% | 0.00 |
| 2025-03-10 | 25.87 | 25.50 | -0.60 | -2.30% | 24.72 | 26.00 | 78221 | 19772.81 | 4.75% | 0.00 |
| 2025-03-07 | 25.38 | 26.10 | 0.97 | 3.86% | 24.91 | 26.19 | 109331 | 28164.80 | 6.64% | 1.00 |
| 2025-03-06 | 23.95 | 25.13 | 1.26 | 5.28% | 23.95 | 25.57 | 104125 | 25965.72 | 6.32% | 0.00 |
| 2025-03-05 | 24.00 | 23.87 | -0.12 | -0.50% | 23.18 | 24.16 | 57666 | 13636.04 | 3.50% | 0.00 |
| 2025-03-04 | 23.50 | 23.99 | 0.18 | 0.76% | 23.42 | 24.88 | 86524 | 20928.38 | 5.25% | 0.00 |
| 2025-03-03 | 22.65 | 23.81 | 1.12 | 4.94% | 22.28 | 25.20 | 139140 | 33394.77 | 8.45% | 4.00 |
| 2025-02-28 | 23.52 | 22.69 | -0.83 | -3.53% | 22.34 | 24.50 | 120250 | 28296.28 | 7.30% | 0.00 |
| 2025-02-27 | 23.16 | 23.52 | 0.22 | 0.94% | 22.77 | 23.87 | 67673 | 15787.05 | 4.11% | 0.00 |
| 2025-02-26 | 23.72 | 23.30 | -0.01 | -0.04% | 23.01 | 24.39 | 63778 | 14938.92 | 3.87% | 0.00 |
| 2025-02-25 | 23.61 | 23.31 | -0.89 | -3.68% | 22.96 | 23.97 | 60965 | 14261.61 | 3.70% | 0.00 |
| 2025-02-24 | 23.80 | 24.20 | 0.23 | 0.96% | 22.94 | 24.42 | 89312 | 21187.42 | 5.42% | 0.00 |
| 2025-02-21 | 23.11 | 23.97 | 0.85 | 3.68% | 22.52 | 24.26 | 91767 | 21498.73 | 5.57% | 0.00 |
| 2025-02-20 | 23.49 | 23.12 | -0.37 | -1.58% | 23.01 | 23.97 | 61070 | 14309.12 | 3.71% | 0.00 |
| 2025-02-19 | 22.78 | 23.49 | 0.21 | 0.90% | 22.58 | 23.68 | 104134 | 24248.18 | 6.32% | 0.00 |
| 2025-02-18 | 24.61 | 23.28 | -0.75 | -3.12% | 23.18 | 25.92 | 150671 | 37144.17 | 9.15% | 0.00 |
| 2025-02-17 | 24.59 | 24.03 | -0.44 | -1.80% | 23.80 | 25.93 | 147631 | 36407.33 | 8.96% | 0.00 |
| 2025-02-14 | 23.94 | 24.47 | 0.42 | 1.75% | 23.24 | 24.79 | 111686 | 26768.47 | 6.78% | 11.00 |
| 2025-02-13 | 23.97 | 24.05 | 0.20 | 0.84% | 23.27 | 24.42 | 82549 | 19735.59 | 5.01% | 8.00 |
| 2025-02-12 | 23.75 | 23.85 | 0.10 | 0.42% | 23.40 | 24.20 | 65595 | 15598.85 | 3.98% | 0.00 |
| 2025-02-11 | 23.73 | 23.75 | -0.14 | -0.59% | 23.28 | 24.47 | 67906 | 16197.89 | 4.12% | 0.00 |
| 2025-02-10 | 23.14 | 23.89 | 0.89 | 3.87% | 23.00 | 24.00 | 69298 | 16339.13 | 4.21% | 13.00 |
| 2025-02-07 | 23.20 | 23.00 | -0.40 | -1.71% | 22.64 | 23.68 | 91610 | 21224.64 | 5.56% | 0.00 |
| 2025-02-06 | 22.68 | 23.40 | 1.29 | 5.83% | 21.80 | 23.50 | 105981 | 24230.17 | 6.43% | 12.00 |
| 2025-02-05 | 21.72 | 22.11 | 0.71 | 3.32% | 21.20 | 22.38 | 71660 | 15807.42 | 4.35% | 0.00 |
| 2025-01-27 | 22.36 | 21.40 | -0.59 | -2.68% | 21.25 | 22.36 | 51202 | 11087.69 | 3.11% | 0.00 |
| 2025-01-24 | 20.79 | 21.99 | 1.13 | 5.42% | 20.72 | 22.10 | 80999 | 17422.46 | 4.92% | 15.00 |
| 2025-01-23 | 20.25 | 20.86 | 0.77 | 3.83% | 20.13 | 21.40 | 90573 | 18985.73 | 5.50% | 3.00 |
| 2025-01-22 | 19.97 | 20.09 | -0.17 | -0.84% | 19.69 | 20.29 | 41894 | 8384.18 | 2.54% | 0.00 |
| 2025-01-21 | 20.31 | 20.26 | 0.11 | 0.55% | 19.80 | 20.47 | 60783 | 12233.69 | 3.69% | 0.00 |
| 2025-01-20 | 20.73 | 20.15 | -0.56 | -2.70% | 19.98 | 21.20 | 85781 | 17467.13 | 5.21% | 0.00 |
| 2025-01-17 | 19.93 | 20.71 | 0.72 | 3.60% | 19.39 | 21.08 | 116278 | 23484.26 | 7.06% | 8.00 |
| 2025-01-16 | 20.33 | 19.99 | 0.93 | 4.88% | 19.76 | 21.95 | 152930 | 31473.09 | 9.28% | 0.00 |
| 2025-01-15 | 19.32 | 19.06 | 0.05 | 0.26% | 18.89 | 19.48 | 61494 | 11813.66 | 3.73% | 0.00 |
| 2025-01-14 | 18.39 | 19.01 | 0.85 | 4.68% | 18.08 | 19.07 | 45464 | 8519.81 | 2.76% | 0.00 |
| 2025-01-13 | 17.70 | 18.16 | 0.09 | 0.50% | 17.33 | 18.24 | 35192 | 6313.28 | 2.14% | 0.00 |
| 2025-01-10 | 18.70 | 18.07 | -0.77 | -4.09% | 18.07 | 19.16 | 47745 | 8908.20 | 2.90% | 0.00 |
| 2025-01-09 | 18.51 | 18.84 | 0.31 | 1.67% | 18.31 | 19.08 | 40136 | 7553.02 | 2.44% | 1.00 |
| 2025-01-08 | 18.42 | 18.53 | 0.09 | 0.49% | 17.73 | 18.77 | 45952 | 8432.65 | 2.79% | 6.00 |
| 2025-01-07 | 18.34 | 18.44 | 0.24 | 1.32% | 18.02 | 18.53 | 35116 | 6413.98 | 2.13% | 12.00 |
| 2025-01-06 | 18.30 | 18.20 | -0.05 | -0.27% | 17.47 | 18.67 | 50771 | 9244.41 | 3.08% | 8.00 |
| 2025-01-03 | 19.42 | 18.25 | -1.17 | -6.02% | 18.14 | 19.70 | 57112 | 10641.10 | 3.47% | 0.00 |
| 2025-01-02 | 19.76 | 19.42 | -0.34 | -1.72% | 19.09 | 20.18 | 60136 | 11827.40 | 3.65% | 0.00 |
| 2024-12-31 | 20.68 | 19.76 | -0.92 | -4.45% | 19.72 | 20.86 | 40537 | 8151.33 | 2.46% | 2.00 |
| 2024-12-30 | 20.26 | 20.68 | 0.44 | 2.17% | 19.60 | 20.83 | 51292 | 10473.23 | 3.11% | 8.00 |
深证大盘股票行情在线 K线走势图
