冰川网络(300533)股票行情 冰川网络股票行情 300533股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-19 | 39.38 | 38.45 | -1.25 | -3.15% | 38.35 | 39.66 | 190171 | 73918.98 | 11.53% | 6.00 |
| 2025-08-18 | 39.20 | 39.70 | 0.33 | 0.84% | 39.03 | 39.86 | 230292 | 90851.73 | 13.96% | 13.00 |
| 2025-08-15 | 39.25 | 39.37 | -1.00 | -2.48% | 38.21 | 39.58 | 295615 | 115078.20 | 17.92% | 14.00 |
| 2025-08-14 | 37.95 | 40.37 | 2.78 | 7.40% | 37.95 | 41.54 | 404450 | 161379.88 | 24.52% | 18.00 |
| 2025-08-13 | 37.21 | 37.59 | 0.26 | 0.70% | 36.77 | 38.45 | 211530 | 79193.68 | 12.82% | 0.00 |
| 2025-08-12 | 37.20 | 37.33 | 0.05 | 0.13% | 36.87 | 38.26 | 190036 | 71265.65 | 11.52% | 0.00 |
| 2025-08-11 | 37.03 | 37.28 | 0.16 | 0.43% | 36.70 | 37.74 | 141658 | 52721.75 | 8.59% | 0.00 |
| 2025-08-08 | 37.29 | 37.12 | -0.31 | -0.83% | 36.68 | 38.37 | 180787 | 67484.21 | 10.96% | 0.00 |
| 2025-08-07 | 37.80 | 37.43 | -0.48 | -1.27% | 36.97 | 38.05 | 186038 | 69377.59 | 11.28% | 0.00 |
| 2025-08-06 | 37.08 | 37.91 | 0.91 | 2.46% | 36.95 | 39.62 | 277970 | 106128.02 | 16.85% | 0.00 |
| 2025-08-05 | 35.66 | 37.00 | 1.02 | 2.83% | 35.66 | 38.00 | 238241 | 87959.09 | 14.44% | 10.00 |
| 2025-08-04 | 34.31 | 35.98 | 1.10 | 3.15% | 34.03 | 36.89 | 210593 | 75430.20 | 12.76% | 6.00 |
| 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 |
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
