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
2025-09-12	39.88	39.15	-1.11	-2.76%	39.15	40.38	120131	47677	7.28%
2025-09-11	39.70	40.26	0.04	0.10%	38.40	40.50	157319	62011	9.54%
2025-09-10	39.53	40.22	0.38	0.95%	39.19	40.95	132623	53157	8.04%
2025-09-09	40.41	39.84	-0.91	-2.23%	39.10	41.25	137786	55147	8.35%
2025-09-08	38.69	40.75	2.06	5.32%	38.50	41.32	184694	73434	11.19%
2025-09-05	38.10	38.69	0.58	1.52%	37.20	39.27	148447	56926	9.00%
2025-09-04	39.76	38.11	-1.66	-4.17%	37.49	40.14	149589	58325	9.07%
2025-09-03	39.72	39.77	-0.05	-0.13%	39.39	41.56	158993	64542	9.64%
2025-09-02	41.63	39.82	-1.98	-4.74%	38.95	42.23	168735	67946	10.23%
2025-09-01	42.90	41.80	-1.65	-3.80%	41.44	42.93	192701	80652	11.68%
2025-08-29	44.10	43.45	-2.21	-4.84%	42.18	44.55	253055	109682	15.34%
2025-08-28	41.70	45.66	3.96	9.50%	41.10	45.95	285147	123489	17.28%
2025-08-27	43.34	41.70	-1.89	-4.34%	41.50	43.54	233972	99552	14.18%
2025-08-26	41.05	43.59	2.10	5.06%	40.90	46.00	308510	136677	18.70%
2025-08-25	39.67	41.49	1.77	4.46%	38.85	41.50	257382	103536	15.60%
2025-08-22	38.80	39.72	0.71	1.82%	38.52	39.91	195904	77253	11.87%
2025-08-21	38.41	39.01	0.15	0.39%	37.79	39.54	177910	68809	10.78%
2025-08-20	38.39	38.86	0.41	1.07%	38.22	39.38	153527	59723	9.31%
2025-08-19	39.38	38.45	-1.25	-3.15%	38.35	39.66	190171	73918	11.53%
2025-08-18	39.20	39.70	0.33	0.84%	39.03	39.86	230292	90851	13.96%
2025-08-15	39.25	39.37	-1.00	-2.48%	38.21	39.58	295615	115078	17.92%
2025-08-14	37.95	40.37	2.78	7.40%	37.95	41.54	404450	161379	24.52%
2025-08-13	37.21	37.59	0.26	0.70%	36.77	38.45	211530	79193	12.82%
2025-08-12	37.20	37.33	0.05	0.13%	36.87	38.26	190036	71265	11.52%
2025-08-11	37.03	37.28	0.16	0.43%	36.70	37.74	141658	52721	8.59%
2025-08-08	37.29	37.12	-0.31	-0.83%	36.68	38.37	180787	67484	10.96%
2025-08-07	37.80	37.43	-0.48	-1.27%	36.97	38.05	186038	69377	11.28%
2025-08-06	37.08	37.91	0.91	2.46%	36.95	39.62	277970	106128	16.85%
2025-08-05	35.66	37.00	1.02	2.83%	35.66	38.00	238241	87959	14.44%
2025-08-04	34.31	35.98	1.10	3.15%	34.03	36.89	210593	75430	12.76%
2025-08-01	36.20	34.88	-1.28	-3.54%	34.21	36.38	198840	69726	12.05%
2025-07-31	37.64	36.16	-1.84	-4.84%	36.00	37.80	198785	73650	12.05%
2025-07-30	37.30	38.00	0.50	1.33%	36.51	38.00	253245	94627	15.35%
2025-07-29	35.44	37.50	1.71	4.78%	35.10	37.51	264345	96616	16.02%
2025-07-28	35.39	35.79	0.40	1.13%	34.90	36.24	147215	52731	8.92%
2025-07-25	35.82	35.39	-0.23	-0.65%	35.16	35.92	126308	44803	7.66%
2025-07-24	36.43	35.62	-0.96	-2.62%	34.93	36.85	230529	82051	13.97%
2025-07-23	36.05	36.58	0.14	0.38%	35.91	37.30	183099	66948	11.10%
2025-07-22	37.00	36.44	-0.95	-2.54%	36.01	37.29	180435	65782	10.94%
2025-07-21	36.34	37.39	1.03	2.83%	36.26	37.43	200580	74391	12.16%
2025-07-18	38.01	36.36	-1.68	-4.42%	36.17	38.01	246265	90354	14.93%
2025-07-17	37.31	38.04	0.36	0.96%	36.59	38.50	243432	91790	14.76%
2025-07-16	39.02	37.68	-2.18	-5.47%	37.30	39.98	340374	130772	20.63%
2025-07-15	37.27	39.86	2.75	7.41%	37.11	39.87	398257	153255	24.14%
2025-07-14	37.55	37.11	-0.44	-1.17%	35.67	37.98	291383	107011	17.66%
2025-07-11	38.21	37.55	-1.05	-2.72%	37.15	38.99	275320	104314	16.69%
2025-07-10	39.56	38.60	-0.79	-2.01%	38.00	39.79	288781	112097	17.50%
2025-07-09	39.80	39.39	0.17	0.43%	38.61	40.56	358934	141877	21.76%
2025-07-08	36.12	39.22	3.57	10.01%	35.20	40.88	485423	185380	29.42%
2025-07-07	34.51	35.65	1.02	2.95%	34.51	38.55	403429	146666	24.45%
2025-07-04	32.26	34.63	2.07	6.36%	32.26	36.89	413639	141654	25.07%
2025-07-03	33.30	32.56	-0.49	-1.48%	32.01	34.50	219826	72292	13.32%
2025-07-02	33.25	33.05	-0.36	-1.08%	32.83	34.10	234508	78080	14.21%
2025-07-01	33.13	33.41	0.00	0.00%	32.71	34.34	310578	103672	18.83%
2025-06-30	31.11	33.41	2.26	7.26%	31.08	34.89	467865	154513	28.36%
2025-06-27	31.22	31.15	-0.20	-0.64%	31.01	32.15	274640	86429	16.65%
2025-06-26	31.94	31.35	-0.64	-2.00%	31.12	32.55	297572	94202	18.04%
2025-06-25	32.61	31.99	-0.52	-1.60%	31.60	33.67	545915	177236	33.09%
2025-06-24	27.51	32.51	5.42	20.01%	27.35	32.51	520698	161207	31.56%
2025-06-23	26.32	27.09	-0.03	-0.11%	26.20	27.22	195590	52328	11.86%
2025-06-20	28.73	27.12	-1.31	-4.61%	27.00	29.20	239315	66239	14.51%
2025-06-19	27.45	28.43	0.81	2.93%	27.12	29.60	316042	90214	19.16%
2025-06-18	27.30	27.62	0.05	0.18%	26.84	27.70	193926	52926	11.75%
2025-06-17	29.14	27.57	-1.88	-6.38%	27.43	29.65	295732	83601	17.93%
2025-06-16	27.90	29.45	1.29	4.58%	27.90	30.98	340590	100221	20.64%
2025-06-13	29.23	28.16	-1.07	-3.66%	27.88	29.30	254416	71815	15.42%
2025-06-12	28.03	29.23	0.63	2.20%	27.77	30.19	410632	120372	24.89%
2025-06-11	26.61	28.60	1.75	6.52%	26.57	29.00	349302	96453	21.17%
2025-06-10	26.16	26.85	0.56	2.13%	25.60	27.05	245582	65191	14.89%
2025-06-09	25.85	26.29	0.39	1.51%	25.80	26.35	119606	31275	7.25%
2025-06-06	26.09	25.90	-0.42	-1.60%	25.62	26.78	154248	39982	9.35%
2025-06-05	26.75	26.32	-0.63	-2.34%	26.15	27.16	206753	54870	12.53%