冰川网络（300533）历史行情

以下为冰川网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.900	13.720	13.980	13.590	-0.180	-1.295%	294.91万	0.41亿	1.277%
2026-10-07	13.890	13.900	13.940	13.760	0.030	0.216%	246.94万	0.34亿	1.069%
2026-10-06	13.890	13.900	13.940	13.760	0.030	0.216%	246.94万	0.34亿	1.069%
2026-10-05	13.890	13.900	13.940	13.760	0.030	0.216%	246.94万	0.34亿	1.069%
2026-10-02	13.890	13.900	13.940	13.760	0.030	0.216%	246.94万	0.34亿	1.069%
2026-10-01	13.890	13.900	13.940	13.760	0.030	0.216%	246.94万	0.34亿	1.069%
2026-09-30	13.890	13.900	13.940	13.760	0.030	0.216%	2.47万	0.00亿	0.000%
2026-09-29	13.640	13.870	13.940	13.640	0.220	1.612%	2.73万	0.00亿	0.000%
2026-09-28	13.900	13.650	13.960	13.600	-0.270	-1.940%	3.17万	0.00亿	0.000%
2026-09-27	14.050	13.920	14.260	13.890	-0.180	-1.277%	403.79万	0.57亿	1.748%
2026-09-24	14.050	13.920	14.260	13.890	-0.180	-1.277%	4.04万	0.00亿	0.000%
2026-09-23	14.500	14.100	14.550	14.080	-0.470	-3.226%	5.73万	0.00亿	0.000%
2026-09-22	14.540	14.570	14.730	14.410	0.110	0.761%	7.32万	0.00亿	0.000%
2026-09-21	14.190	14.460	14.620	14.090	0.280	1.975%	6.90万	0.00亿	0.000%
2026-09-18	14.160	14.180	14.310	14.070	0.050	0.354%	6.04万	0.00亿	0.000%
2026-09-17	14.030	14.130	14.160	13.880	0.020	0.142%	4.42万	0.00亿	0.000%
2026-09-16	14.080	14.110	14.240	13.860	-0.020	-0.142%	4.72万	0.00亿	0.000%
2026-09-15	14.500	14.130	14.610	14.130	-0.350	-2.417%	4.48万	0.00亿	0.000%
2026-09-14	14.860	14.480	14.860	14.440	-0.240	-1.630%	4.04万	0.00亿	0.000%
2026-09-11	14.980	14.720	14.990	14.630	-0.330	-2.193%	5.12万	0.00亿	0.000%
2026-09-10	15.420	15.050	15.420	14.840	-0.220	-1.441%	6.09万	0.00亿	0.000%
2026-09-09	15.660	15.270	15.820	15.210	-0.610	-3.841%	10.02万	0.00亿	0.000%
2026-09-08	16.170	15.880	16.290	15.700	-0.300	-1.854%	13.05万	0.00亿	0.000%
2026-09-07	15.960	16.180	17.350	15.960	0.570	3.652%	24.12万	0.00亿	0.000%
2026-09-04	15.240	15.610	16.000	14.880	0.630	4.206%	19.29万	0.00亿	0.000%
2026-09-03	14.930	14.980	16.000	14.800	0.100	0.672%	14.57万	0.00亿	0.000%
2026-09-02	14.910	14.880	15.280	14.810	-0.260	-1.717%	6.29万	0.00亿	0.000%
2026-09-01	14.870	15.140	15.570	14.750	0.430	2.923%	9.31万	0.00亿	0.000%
2026-08-31	14.140	14.710	14.720	14.130	0.430	3.011%	6.14万	0.00亿	0.000%
2026-08-28	14.260	14.280	14.450	14.220	0.010	0.070%	4.25万	0.00亿	0.000%
2026-08-27	14.310	14.270	14.330	14.150	0.000	0.000%	3.29万	0.00亿	0.000%
2026-08-26	14.250	14.270	14.410	14.210	-0.030	-0.210%	2.99万	0.00亿	0.000%
2026-08-25	14.000	14.300	14.400	13.960	0.240	1.707%	3.76万	0.00亿	0.000%
2026-08-24	14.220	14.060	14.280	13.950	-0.140	-0.986%	3.32万	0.00亿	0.000%
2026-08-21	14.590	14.200	14.590	14.000	-0.230	-1.594%	3.49万	0.00亿	0.000%
2026-08-20	14.380	14.430	14.600	14.250	0.180	1.263%	3.63万	0.00亿	0.000%
2026-08-19	14.850	14.250	14.870	14.170	-0.670	-4.491%	5.91万	0.00亿	0.000%
2026-08-18	15.200	14.920	15.200	14.770	-0.280	-1.842%	5.27万	0.00亿	0.000%
2026-08-17	15.350	15.200	15.350	14.870	-0.110	-0.718%	5.66万	0.00亿	0.000%
2026-08-14	15.200	15.310	15.370	14.830	0.100	0.657%	6.54万	0.00亿	0.000%
2026-08-13	15.600	15.210	15.730	15.200	-0.340	-2.186%	6.52万	0.00亿	0.000%
2026-08-12	15.380	15.550	15.680	15.360	0.040	0.258%	5.16万	0.00亿	0.000%
2026-08-11	15.550	15.510	15.650	15.310	0.000	0.000%	5.52万	0.00亿	0.000%
2026-08-10	15.200	15.510	15.540	15.020	0.270	1.772%	6.33万	0.00亿	0.000%
2026-08-07	15.420	15.240	15.430	14.780	-0.050	-0.327%	8.48万	0.00亿	0.000%
2026-08-06	15.490	15.290	15.870	15.080	-0.290	-1.861%	9.61万	0.00亿	0.000%
2026-08-05	15.300	15.580	15.800	15.300	0.060	0.387%	12.43万	0.00亿	0.000%
2026-08-04	14.890	15.520	15.640	14.710	0.710	4.794%	14.96万	0.00亿	0.000%
2026-08-03	14.570	14.810	15.050	14.380	0.210	1.438%	10.33万	0.00亿	0.000%
2026-07-31	13.550	14.600	15.120	13.550	-0.160	-1.084%	16.83万	0.00亿	0.000%
2026-07-30	14.000	14.760	15.960	13.910	0.640	4.533%	20.25万	0.00亿	0.000%
2026-07-29	13.400	14.120	14.360	13.260	0.730	5.452%	12.74万	0.00亿	0.000%
2026-07-28	13.260	13.390	13.600	13.250	0.080	0.601%	5.17万	0.00亿	0.000%
2026-07-27	12.950	13.310	13.370	12.900	0.370	2.859%	5.27万	0.00亿	0.000%
2026-07-24	13.320	12.940	13.400	12.930	-0.600	-4.431%	5.18万	0.00亿	0.000%
2026-07-23	13.300	13.540	13.570	12.960	0.180	1.347%	6.62万	0.00亿	0.000%
2026-07-22	13.650	13.360	13.880	13.200	-0.620	-4.435%	9.02万	0.00亿	0.000%
2026-07-21	13.800	13.980	14.270	13.500	0.050	0.359%	9.10万	0.00亿	0.000%
2026-07-20	14.150	13.930	14.250	13.390	0.020	0.144%	9.20万	0.00亿	0.000%
2026-07-17	14.850	13.910	15.090	13.770	-1.030	-6.894%	11.87万	0.00亿	0.000%
2026-07-16	14.670	14.940	15.430	14.310	0.210	1.426%	10.93万	0.00亿	0.000%
2026-07-15	13.980	14.730	15.380	13.900	0.600	4.246%	13.58万	0.00亿	0.000%
2026-07-14	15.500	14.130	15.700	14.010	-1.680	-10.626%	15.73万	0.00亿	0.000%
2026-07-13	16.510	15.810	16.920	15.800	-2.090	-11.676%	18.84万	0.00亿	0.000%
2026-07-10	16.900	17.900	17.930	16.230	0.700	4.070%	23.90万	0.00亿	0.000%
2026-07-09	16.820	17.200	17.600	16.600	-0.060	-0.348%	16.56万	0.00亿	0.000%
2026-07-08	16.640	17.260	17.300	16.350	0.210	1.232%	18.28万	0.00亿	0.000%
2026-07-07	15.700	17.050	17.710	15.650	1.160	7.300%	23.03万	0.00亿	0.000%
2026-07-06	15.360	15.890	16.940	15.210	0.390	2.516%	11.65万	0.00亿	0.000%
2026-07-03	16.160	15.500	16.250	15.360	-0.610	-3.786%	11.23万	0.00亿	0.000%
2026-07-02	16.240	16.110	16.800	16.050	-0.410	-2.482%	11.36万	0.00亿	0.000%
2026-07-01	16.300	16.520	16.740	15.750	0.120	0.732%	14.26万	0.00亿	0.000%
2026-06-30	16.300	16.400	16.500	15.840	-0.240	-1.442%	13.27万	0.00亿	0.000%
2026-06-29	15.760	16.640	16.990	15.500	0.780	4.918%	16.84万	0.00亿	0.000%
2026-06-26	16.290	15.860	16.580	15.280	-0.590	-3.587%	17.05万	0.00亿	0.000%
2026-06-25	14.940	16.450	16.660	14.910	1.210	7.940%	21.74万	0.00亿	0.000%
2026-06-24	14.610	15.240	16.220	14.510	0.540	3.673%	16.32万	0.00亿	0.000%
2026-06-23	14.690	14.700	15.040	14.560	-0.130	-0.877%	6.42万	0.00亿	0.000%
2026-06-22	14.230	14.830	14.870	14.100	0.470	3.273%	9.36万	0.00亿	0.000%
2026-06-18	14.340	14.360	14.570	14.030	0.020	0.139%	6.48万	0.00亿	0.000%
2026-06-17	14.770	14.340	14.770	14.220	-0.540	-3.629%	7.89万	0.00亿	0.000%
2026-06-16	14.880	14.880	15.010	14.620	-0.150	-0.998%	6.12万	0.00亿	0.000%
2026-06-15	14.850	15.030	15.160	14.800	0.210	1.417%	5.92万	0.00亿	0.000%
2026-06-12	15.160	14.820	15.160	14.600	0.010	0.068%	7.72万	0.00亿	0.000%
2026-06-11	15.340	14.810	15.640	14.700	-0.800	-5.125%	8.13万	0.00亿	0.000%
2026-06-10	15.790	15.610	16.130	15.490	-0.290	-1.824%	6.04万	0.00亿	0.000%
2026-06-09	15.810	15.900	16.360	15.680	0.020	0.126%	7.65万	0.00亿	0.000%
2026-06-08	15.600	15.880	16.550	15.600	-0.420	-2.577%	9.45万	0.00亿	0.000%
2026-06-05	15.510	16.300	17.480	15.510	0.800	5.161%	13.69万	0.00亿	0.000%
2026-06-04	15.600	15.500	15.830	15.340	-0.360	-2.270%	5.63万	0.00亿	0.000%
2026-06-03	16.080	15.860	16.280	15.740	-0.130	-0.813%	5.09万	0.00亿	0.000%
2026-06-02	16.580	15.990	16.680	15.880	-0.620	-3.733%	6.24万	0.00亿	0.000%
2026-06-01	16.060	16.610	16.860	16.000	0.520	3.232%	7.34万	0.00亿	0.000%
2026-05-29	16.280	16.090	16.470	15.960	-0.150	-0.924%	5.93万	0.00亿	0.000%
2026-05-28	16.330	16.240	16.440	15.800	-0.280	-1.695%	8.60万	0.00亿	0.000%
2026-05-27	17.650	16.520	17.710	16.500	-0.980	-5.600%	8.30万	0.00亿	0.000%
2026-05-26	18.140	17.500	18.140	17.280	-0.686	-3.772%	7.20万	0.00亿	0.000%
2026-05-25	18.793	18.186	18.793	18.086	-0.400	-2.152%	5.44万	0.00亿	0.000%
2026-05-22	18.486	18.586	18.764	18.286	-0.007	-0.038%	4.89万	0.00亿	0.000%
2026-05-21	18.707	18.593	19.186	18.371	-0.050	-0.268%	7.43万	0.00亿	0.000%
2026-05-20	18.579	18.643	18.750	18.300	-0.128	-0.682%	4.88万	0.00亿	0.000%
2026-05-19	18.321	18.771	18.836	18.321	0.750	4.162%	7.27万	0.00亿	0.000%
2026-05-18	18.086	18.021	18.357	17.714	-0.329	-1.793%	4.41万	0.00亿	0.000%
2026-05-15	18.229	18.350	18.429	18.043	0.257	1.420%	5.61万	0.00亿	0.000%
2026-05-14	19.086	18.093	19.207	18.071	-0.850	-4.487%	7.33万	0.00亿	0.000%
2026-05-13	18.850	18.943	19.136	18.807	-0.014	-0.074%	5.43万	0.00亿	0.000%
2026-05-12	19.629	18.957	19.636	18.921	-0.679	-3.458%	6.84万	0.00亿	0.000%
2026-05-11	19.507	19.636	19.800	19.357	-0.228	-1.148%	8.84万	0.00亿	0.000%
2026-05-08	19.236	19.864	20.636	19.129	0.621	3.227%	15.14万	0.00亿	0.000%
2026-05-07	18.786	19.243	19.486	18.400	0.586	3.141%	10.01万	0.00亿	0.000%
2026-05-06	18.671	18.657	18.779	18.407	0.364	1.990%	7.18万	0.00亿	0.000%
2026-04-30	18.893	18.293	18.914	18.286	-0.793	-4.155%	10.27万	0.00亿	0.000%
2026-04-29	19.036	19.086	19.414	18.979	-0.900	-4.503%	11.93万	0.00亿	0.000%
2026-04-28	20.071	19.986	20.921	19.843	-0.300	-1.479%	10.46万	0.00亿	0.000%
2026-04-27	20.107	20.286	20.357	19.786	-0.457	-2.203%	11.26万	0.00亿	0.000%
2026-04-24	21.079	20.743	21.721	20.657	-0.528	-2.482%	17.59万	0.00亿	0.000%
2026-04-23	21.143	21.271	21.771	20.764	0.592	2.863%	24.14万	0.00亿	0.000%
2026-04-22	20.714	20.679	20.736	20.129	-0.450	-2.130%	22.70万	0.00亿	0.000%
2026-04-21	18.607	21.129	21.129	18.607	3.643	20.834%	25.78万	0.00亿	0.000%
2026-04-20	17.300	17.486	17.529	17.229	0.107	0.616%	5.58万	0.00亿	0.000%
2026-04-17	17.643	17.379	17.643	17.171	-0.385	-2.167%	7.53万	0.00亿	0.000%
2026-04-16	17.507	17.764	17.857	17.093	0.350	2.010%	10.71万	0.00亿	0.000%
2026-04-15	17.514	17.414	17.921	17.400	0.014	0.080%	9.45万	0.00亿	0.000%
2026-04-14	17.500	17.400	17.707	17.150	-0.136	-0.776%	10.84万	0.00亿	0.000%
2026-04-13	17.857	17.536	18.107	17.107	0.000	0.000%	17.19万	0.00亿	0.000%
2026-04-10	19.571	19.993	20.179	19.486	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-09	19.743	19.371	19.857	19.343	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-08	19.521	20.036	20.036	19.500	0.000	0.000%	6.30万	0.00亿	0.000%
2026-04-07	18.971	19.093	19.250	18.814	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-03	19.436	18.979	19.643	18.864	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-02	19.821	19.429	19.821	19.307	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-01	19.271	20.007	20.079	19.071	0.000	0.000%	9.71万	0.00亿	0.000%