冰川网络 (300533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	15.20	15.31	0.10	0.66%	14.83	15.37	65421	9890	2.83%
2026-08-13	15.60	15.21	-0.34	-2.19%	15.20	15.73	65209	10093	2.82%
2026-08-12	15.38	15.55	0.04	0.26%	15.36	15.68	51643	8025	2.24%
2026-08-11	15.55	15.51	0.00	0.00%	15.31	15.65	55219	8543	2.39%
2026-08-10	15.20	15.51	0.27	1.77%	15.02	15.54	63340	9710	2.74%
2026-08-07	15.42	15.24	-0.05	-0.33%	14.78	15.43	84750	12770	3.67%
2026-08-06	15.49	15.29	-0.29	-1.86%	15.08	15.87	96066	14768	4.16%
2026-08-05	15.30	15.58	0.06	0.39%	15.30	15.80	124303	19398	5.38%
2026-08-04	14.89	15.52	0.71	4.79%	14.71	15.64	149559	22916	6.48%
2026-08-03	14.57	14.81	0.21	1.44%	14.38	15.05	103342	15265	4.47%
2026-07-31	13.55	14.60	-0.16	-1.08%	13.55	15.12	168319	24521	7.29%
2026-07-30	14.00	14.76	0.64	4.53%	13.91	15.96	202504	30670	8.77%
2026-07-29	13.40	14.12	0.73	5.45%	13.26	14.36	127426	17750	5.52%
2026-07-28	13.26	13.39	0.08	0.60%	13.25	13.60	51666	6938	2.24%
2026-07-27	12.95	13.31	0.37	2.86%	12.90	13.37	52680	6975	2.28%
2026-07-24	13.32	12.94	-0.60	-4.43%	12.93	13.40	51825	6789	2.24%
2026-07-23	13.30	13.54	0.18	1.35%	12.96	13.57	66241	8792	2.87%
2026-07-22	13.65	13.36	-0.62	-4.43%	13.20	13.88	90191	12185	3.90%
2026-07-21	13.80	13.98	0.05	0.36%	13.50	14.27	90956	12622	3.94%
2026-07-20	14.15	13.93	0.02	0.14%	13.39	14.25	91974	12704	3.98%
2026-07-17	14.85	13.91	-1.03	-6.89%	13.77	15.09	118741	17006	5.14%
2026-07-16	14.67	14.94	0.21	1.43%	14.31	15.43	109304	16286	4.73%
2026-07-15	13.98	14.73	0.60	4.25%	13.90	15.38	135771	19924	5.88%
2026-07-14	15.50	14.13	-1.68	-10.63%	14.01	15.70	157282	22748	6.81%
2026-07-13	16.51	15.81	-2.09	-11.68%	15.80	16.92	188372	30622	8.16%
2026-07-10	16.90	17.90	0.70	4.07%	16.23	17.93	238958	41154	10.35%
2026-07-09	16.82	17.20	-0.06	-0.35%	16.60	17.60	165580	28409	7.17%
2026-07-08	16.64	17.26	0.21	1.23%	16.35	17.30	182783	30759	7.91%
2026-07-07	15.70	17.05	1.16	7.30%	15.65	17.71	230287	38857	9.97%
2026-07-06	15.36	15.89	0.39	2.52%	15.21	16.94	116504	18847	5.04%
2026-07-03	16.16	15.50	-0.61	-3.79%	15.36	16.25	112321	17595	4.86%
2026-07-02	16.24	16.11	-0.41	-2.48%	16.05	16.80	113599	18671	4.92%
2026-07-01	16.30	16.52	0.12	0.73%	15.75	16.74	142594	23080	6.17%
2026-06-30	16.30	16.40	-0.24	-1.44%	15.84	16.50	132659	21395	5.74%
2026-06-29	15.76	16.64	0.78	4.92%	15.50	16.99	168371	27747	7.29%
2026-06-26	16.29	15.86	-0.59	-3.59%	15.28	16.58	170475	27062	7.38%
2026-06-25	14.94	16.45	1.21	7.94%	14.91	16.66	217449	34933	9.41%
2026-06-24	14.61	15.24	0.54	3.67%	14.51	16.22	163189	25101	7.07%
2026-06-23	14.69	14.70	-0.13	-0.88%	14.56	15.04	64219	9490	2.78%
2026-06-22	14.23	14.83	0.47	3.27%	14.10	14.87	93561	13616	4.05%
2026-06-18	14.34	14.36	0.02	0.14%	14.03	14.57	64846	9322	2.81%
2026-06-17	14.77	14.34	-0.54	-3.63%	14.22	14.77	78928	11339	3.42%
2026-06-16	14.88	14.88	-0.15	-1.00%	14.62	15.01	61222	9065	2.65%
2026-06-15	14.85	15.03	0.21	1.42%	14.80	15.16	59195	8862	2.56%
2026-06-12	15.16	14.82	0.01	0.07%	14.60	15.16	77246	11453	3.34%
2026-06-11	15.34	14.81	-0.80	-5.12%	14.70	15.64	81265	12150	3.52%
2026-06-10	15.79	15.61	-0.29	-1.82%	15.49	16.13	60447	9506	2.62%
2026-06-09	15.81	15.90	0.02	0.13%	15.68	16.36	76508	12215	3.31%
2026-06-08	15.60	15.88	-0.42	-2.58%	15.60	16.55	94544	15213	4.09%
2026-06-05	15.51	16.30	0.80	5.16%	15.51	17.48	136940	22831	5.93%
2026-06-04	15.60	15.50	-0.36	-2.27%	15.34	15.83	56309	8739	2.44%
2026-06-03	16.08	15.86	-0.13	-0.81%	15.74	16.28	50930	8141	2.21%
2026-06-02	16.58	15.99	-0.62	-3.73%	15.88	16.68	62420	10013	2.70%
2026-06-01	16.06	16.61	0.52	3.23%	16.00	16.86	73360	12162	3.18%
2026-05-29	16.28	16.09	-0.15	-0.92%	15.96	16.47	59283	9609	2.57%
2026-05-28	16.33	16.24	-0.28	-1.69%	15.80	16.44	86029	13880	3.72%
2026-05-27	17.65	16.52	-0.98	-5.60%	16.50	17.71	82985	14076	3.59%
2026-05-26	18.14	17.50	-0.69	-3.79%	17.28	18.14	72047	12677	3.12%
2026-05-25	27.31	26.46	-0.56	-2.07%	26.32	27.31	54411	14474	3.30%
2026-05-22	26.88	27.02	-0.01	-0.04%	26.60	27.27	48879	13157	2.96%
2026-05-21	27.19	27.03	-0.07	-0.26%	26.72	27.86	74300	20367	4.50%
2026-05-20	27.01	27.10	-0.18	-0.66%	26.62	27.25	48756	13116	2.96%
2026-05-19	26.65	27.28	1.05	4.00%	26.65	27.37	72711	19678	4.41%
2026-05-18	26.32	26.23	-0.46	-1.72%	25.80	26.70	44094	11516	2.67%
2026-05-15	26.52	26.69	0.36	1.37%	26.26	26.80	56067	14879	3.40%
2026-05-14	27.72	26.33	-1.19	-4.32%	26.30	27.89	73303	19642	4.44%
2026-05-13	27.39	27.52	-0.02	-0.07%	27.33	27.79	54310	14976	3.29%
2026-05-12	28.48	27.54	-0.95	-3.33%	27.49	28.49	68405	19056	4.15%
2026-05-11	28.31	28.49	-0.32	-1.11%	28.10	28.72	88403	25073	5.36%