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
2026-05-21	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%
2026-05-08	27.93	28.81	0.87	3.11%	27.78	29.89	151436	44145	9.18%
2026-05-07	27.30	27.94	0.82	3.02%	26.76	28.28	100094	27454	6.07%
2026-05-06	27.14	27.12	0.51	1.92%	26.77	27.29	71778	19420	4.35%
2026-04-30	27.45	26.61	-1.11	-4.00%	26.60	27.48	102682	27640	6.22%
2026-04-29	27.65	27.72	-1.26	-4.35%	27.57	28.18	119250	33151	7.23%
2026-04-28	29.10	28.98	-0.42	-1.43%	28.78	30.29	104583	30727	6.34%
2026-04-27	29.15	29.40	-0.64	-2.13%	28.70	29.50	112643	32871	6.83%
2026-04-24	30.51	30.04	-0.74	-2.40%	29.92	31.41	175935	53680	10.66%
2026-04-23	30.60	30.78	0.83	2.77%	30.07	31.48	241440	74542	14.64%
2026-04-22	30.00	29.95	-0.63	-2.06%	29.18	30.03	227006	67508	13.76%
2026-04-21	27.05	30.58	5.10	20.02%	27.05	30.58	257800	74864	15.63%
2026-04-20	25.22	25.48	0.15	0.59%	25.12	25.54	55814	14147	3.38%
2026-04-17	25.70	25.33	-0.54	-2.09%	25.04	25.70	75280	19040	4.56%
2026-04-16	25.51	25.87	0.49	1.93%	24.93	26.00	107092	27324	6.49%
2026-04-15	25.52	25.38	0.02	0.08%	25.36	26.09	94533	24270	5.73%
2026-04-14	25.50	25.36	-0.19	-0.74%	25.01	25.79	108372	27433	6.57%
2026-04-13	26.00	25.55	-3.44	-11.87%	24.95	26.35	171906	43780	10.42%
2026-04-10	28.40	28.99	0.87	3.09%	28.28	29.25	73673	21333	4.47%
2026-04-09	28.64	28.12	-0.93	-3.20%	28.08	28.80	53728	15202	3.26%
2026-04-08	28.33	29.05	1.32	4.76%	28.30	29.05	62957	18098	3.82%
2026-04-07	27.56	27.73	0.16	0.58%	27.34	27.95	29819	8243	1.81%
2026-04-03	28.21	27.57	-0.63	-2.23%	27.41	28.50	40396	11190	2.45%
2026-04-02	28.75	28.20	-0.81	-2.79%	28.03	28.75	58150	16440	3.52%
2026-04-01	27.98	29.01	1.54	5.61%	27.70	29.11	97072	27775	5.88%
2026-03-31	27.70	27.47	-0.16	-0.58%	27.37	28.07	34778	9653	2.11%
2026-03-30	27.40	27.63	-0.24	-0.86%	27.14	27.65	30734	8433	1.86%
2026-03-27	27.06	27.87	0.40	1.46%	27.03	27.96	33196	9180	2.01%
2026-03-26	28.24	27.47	-0.80	-2.83%	27.32	28.24	37240	10314	2.26%
2026-03-25	27.90	28.27	0.45	1.62%	27.83	28.49	42291	11940	2.56%
2026-03-24	27.67	27.82	0.69	2.54%	27.16	27.82	39461	10852	2.39%
2026-03-23	28.01	27.13	-1.75	-6.06%	27.00	28.37	70872	19617	4.30%
2026-03-20	29.98	28.88	-1.09	-3.64%	28.88	30.26	59427	17474	3.60%
2026-03-19	30.73	29.97	-1.09	-3.51%	29.88	30.73	59658	17981	3.62%
2026-03-18	30.83	31.06	0.17	0.55%	30.55	31.14	43024	13261	2.61%
2026-03-17	31.39	30.89	-0.32	-1.03%	30.86	32.08	73498	23075	4.45%
2026-03-16	31.77	31.21	-0.64	-2.01%	30.86	32.04	85448	26765	5.18%
2026-03-13	33.27	31.85	1.13	3.68%	31.76	33.98	157260	51398	9.53%
2026-03-12	31.05	30.72	-0.34	-1.09%	30.62	31.24	36933	11402	2.24%
2026-03-11	31.51	31.06	-0.49	-1.55%	31.00	31.77	56079	17566	3.40%
2026-03-10	31.21	31.55	0.64	2.07%	31.13	31.77	58702	18469	3.56%
2026-03-09	30.38	30.91	-0.19	-0.61%	30.00	31.09	54122	16496	3.28%
2026-03-06	30.55	31.10	0.29	0.94%	30.50	31.13	39841	12287	2.41%
2026-03-05	31.10	30.81	0.29	0.95%	30.58	31.30	55501	17140	3.36%
2026-03-04	30.50	30.52	-0.22	-0.72%	30.38	31.17	48689	14927	2.95%
2026-03-03	32.43	30.74	-1.72	-5.30%	30.71	32.63	82155	25939	4.98%
2026-03-02	33.02	32.46	-1.74	-5.09%	32.35	33.56	96916	31783	5.87%
2026-02-27	34.12	34.20	0.53	1.57%	33.89	34.58	84815	29081	5.14%
2026-02-26	33.91	33.67	-0.20	-0.59%	33.58	34.09	56365	19077	3.42%
2026-02-25	33.95	33.87	-0.01	-0.03%	33.72	34.14	52862	17925	3.20%
2026-02-24	35.10	33.88	-0.98	-2.81%	33.48	35.11	91374	30863	5.54%
2026-02-13	35.55	34.86	-0.83	-2.33%	34.79	35.78	83856	29515	5.08%
2026-02-12	35.75	35.69	-0.25	-0.70%	35.35	36.28	89522	31989	5.43%
2026-02-11	35.95	35.94	-0.37	-1.02%	35.41	36.92	109634	39551	6.65%