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 |
|---|
| 2026-02-06 | 33.30 | 33.54 | 0.10 | 0.30% | 32.72 | 34.05 | 69254 | 23165.60 | 4.20% | 0.00 |
| 2026-02-05 | 33.14 | 33.44 | -0.03 | -0.09% | 33.06 | 33.74 | 52065 | 17432.37 | 3.16% | 0.00 |
| 2026-02-04 | 34.19 | 33.47 | -1.11 | -3.21% | 33.05 | 34.62 | 103813 | 34844.76 | 6.29% | 0.00 |
| 2026-02-03 | 34.25 | 34.58 | 0.66 | 1.95% | 33.83 | 34.95 | 79555 | 27408.63 | 4.82% | 0.00 |
| 2026-02-02 | 34.66 | 33.92 | -1.05 | -3.00% | 33.81 | 35.45 | 93112 | 32309.09 | 5.64% | 0.00 |
| 2026-01-30 | 35.40 | 34.97 | -2.48 | -6.62% | 34.49 | 35.69 | 162297 | 56966.01 | 9.84% | 0.00 |
| 2026-01-29 | 36.86 | 37.45 | 0.35 | 0.94% | 36.09 | 38.36 | 121254 | 45562.87 | 7.35% | 0.00 |
| 2026-01-28 | 37.60 | 37.10 | -0.65 | -1.72% | 37.06 | 38.33 | 78042 | 29280.51 | 4.73% | 1.00 |
| 2026-01-27 | 38.19 | 37.75 | -0.45 | -1.18% | 37.07 | 38.80 | 79196 | 29696.33 | 4.80% | 0.00 |
| 2026-01-26 | 38.58 | 38.20 | -0.50 | -1.29% | 37.43 | 38.75 | 97009 | 36819.46 | 5.88% | 0.00 |
| 2026-01-23 | 38.24 | 38.70 | 0.48 | 1.26% | 37.89 | 38.85 | 94843 | 36507.83 | 5.75% | 1.00 |
| 2026-01-22 | 38.10 | 38.22 | 0.29 | 0.76% | 37.81 | 38.49 | 61366 | 23403.18 | 3.72% | 0.00 |
| 2026-01-21 | 37.70 | 37.93 | -0.27 | -0.71% | 37.70 | 38.41 | 64630 | 24608.85 | 3.92% | 0.00 |
| 2026-01-20 | 38.91 | 38.20 | -0.76 | -1.95% | 37.76 | 39.26 | 82514 | 31565.07 | 5.00% | 2.00 |
| 2026-01-19 | 38.48 | 38.96 | 0.47 | 1.22% | 38.40 | 39.35 | 86215 | 33526.51 | 5.23% | 4.00 |
| 2026-01-16 | 39.86 | 38.49 | -1.71 | -4.25% | 38.36 | 40.00 | 141249 | 54852.55 | 8.56% | 0.00 |
| 2026-01-15 | 39.98 | 40.20 | -0.31 | -0.77% | 39.40 | 40.89 | 139834 | 55933.36 | 8.48% | 0.00 |
| 2026-01-14 | 39.68 | 40.51 | 0.39 | 0.97% | 39.68 | 41.88 | 242509 | 99033.36 | 14.70% | 11.00 |
| 2026-01-13 | 40.78 | 40.12 | -0.68 | -1.67% | 39.53 | 42.86 | 271342 | 110912.09 | 16.45% | 12.00 |
| 2026-01-12 | 37.72 | 40.80 | 3.17 | 8.42% | 37.72 | 41.75 | 280413 | 111401.69 | 17.00% | 0.00 |
| 2026-01-09 | 36.21 | 37.63 | 1.36 | 3.75% | 36.13 | 37.64 | 163210 | 60365.88 | 9.89% | 2.00 |
| 2026-01-08 | 35.65 | 36.27 | 0.38 | 1.06% | 35.35 | 36.42 | 88592 | 31888.42 | 5.37% | 10.00 |
| 2026-01-07 | 35.71 | 35.89 | 0.00 | 0.00% | 35.55 | 36.48 | 79522 | 28644.81 | 4.82% | 0.00 |
| 2026-01-06 | 35.77 | 35.89 | -0.09 | -0.25% | 35.52 | 36.06 | 85063 | 30493.90 | 5.16% | 0.00 |
| 2026-01-05 | 34.77 | 35.98 | 1.25 | 3.60% | 34.77 | 36.16 | 116482 | 41687.94 | 7.06% | 0.00 |
| 2025-12-31 | 34.64 | 34.73 | 0.09 | 0.26% | 34.44 | 35.06 | 63686 | 22148.14 | 3.86% | 0.00 |
| 2025-12-30 | 34.01 | 34.64 | 0.62 | 1.82% | 33.94 | 35.51 | 84316 | 29275.00 | 5.11% | 0.00 |
| 2025-12-29 | 34.17 | 34.02 | -0.34 | -0.99% | 33.93 | 34.44 | 41264 | 14100.28 | 2.50% | 3.00 |
| 2025-12-26 | 34.49 | 34.36 | -0.29 | -0.84% | 34.11 | 35.00 | 53073 | 18337.08 | 3.22% | 0.00 |
| 2025-12-25 | 34.50 | 34.65 | 0.06 | 0.17% | 34.22 | 35.27 | 57268 | 19840.76 | 3.47% | 34.00 |
| 2025-12-24 | 34.50 | 34.59 | -0.16 | -0.46% | 33.80 | 34.60 | 59237 | 20288.15 | 3.59% | 0.00 |
| 2025-12-23 | 34.16 | 34.75 | 0.62 | 1.82% | 33.90 | 35.07 | 85156 | 29446.93 | 5.16% | 0.00 |
| 2025-12-22 | 34.25 | 34.13 | 0.02 | 0.06% | 33.90 | 34.40 | 43043 | 14699.61 | 2.61% | 0.00 |
| 2025-12-19 | 33.90 | 34.11 | 0.06 | 0.18% | 33.73 | 34.55 | 50140 | 17105.14 | 3.04% | 11.00 |
| 2025-12-18 | 33.48 | 34.05 | 0.17 | 0.50% | 33.30 | 34.84 | 74050 | 25355.96 | 4.49% | 22.00 |
| 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 |
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
