冰川网络(300533)股票信息
| 股票代码 | 300533 |
| 股票名称 | 冰川网络 |
| 最新价/元 | 20.28 |
| 涨跌额/元 | 2.23 |
| 涨跌幅/% | 12.36 |
| 买入/元 | 20.28 |
| 卖出/元 | 20.29 |
| 昨收/元 | 18.05 |
| 今开/元 | 21.45 |
| 最高/元 | 21.45 |
| 最低/元 | 18.20 |
| 成交量/手 | 213398.04 |
| 成交额/万 | 42226.94 |
| 股净值/元 | 17.04 |
| 市净率 | 4.69 |
| 总市值/万 | 475167.15 |
| 流通值/万 | 334087.78 |
| 换手率/% | 12.95 |
| 入市日期 | 2016-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
冰川网络(300533)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 21.45 | 20.28 | 2.23 | 12.36 | 213398.04 | 42226.94 | 12.95 |
| 2024-09-30 | 16.58 | 18.05 | 2.31 | 14.68 | 174989.05 | 30223.72 | 10.62 |
| 2024-09-27 | 15.19 | 15.74 | 1.02 | 6.93 | 95380.20 | 14716.45 | 5.79 |
| 2024-09-26 | 14.33 | 14.72 | 0.44 | 3.08 | 59663.83 | 8646.19 | 3.62 |
| 2024-09-25 | 14.14 | 14.28 | 0.30 | 2.15 | 64238.43 | 9233.08 | 3.90 |
| 2024-09-24 | 13.51 | 13.98 | 0.53 | 3.94 | 56393.09 | 7762.10 | 3.42 |
| 2024-09-23 | 13.32 | 13.45 | 0.11 | 0.83 | 26808.03 | 3594.34 | 1.63 |
| 2024-09-20 | 13.52 | 13.34 | -0.21 | -1.55 | 32314.13 | 4303.81 | 1.96 |
| 2024-09-19 | 13.11 | 13.55 | 0.52 | 3.99 | 43877.48 | 5889.79 | 2.66 |
| 2024-09-18 | 13.27 | 13.03 | -0.29 | -2.18 | 29483.50 | 3841.30 | 1.79 |
| 2024-09-13 | 13.68 | 13.32 | -0.36 | -2.63 | 29542.32 | 3989.78 | 1.79 |
| 2024-09-12 | 13.85 | 13.68 | -0.16 | -1.16 | 36701.32 | 5078.18 | 2.23 |
| 2024-09-11 | 13.72 | 13.84 | 0.05 | 0.36 | 37076.57 | 5105.04 | 2.25 |
| 2024-09-10 | 13.51 | 13.79 | 0.30 | 2.22 | 43073.29 | 5826.70 | 2.61 |
| 2024-09-09 | 13.36 | 13.49 | 0.03 | 0.22 | 35296.86 | 4746.33 | 2.14 |
| 2024-09-06 | 13.80 | 13.46 | -0.35 | -2.53 | 41077.04 | 5564.02 | 2.49 |
| 2024-09-05 | 13.46 | 13.81 | 0.37 | 2.75 | 56101.98 | 7720.49 | 3.41 |
| 2024-09-04 | 13.45 | 13.44 | -0.16 | -1.18 | 35272.98 | 4767.58 | 2.14 |
| 2024-09-03 | 13.38 | 13.60 | 0.22 | 1.64 | 41522.50 | 5607.85 | 2.52 |
| 2024-09-02 | 14.08 | 13.38 | -0.69 | -4.90 | 60842.00 | 8332.29 | 3.69 |
| 2024-08-30 | 13.34 | 14.07 | 0.73 | 5.47 | 86868.50 | 12110.26 | 5.27 |
| 2024-08-29 | 13.10 | 13.34 | 0.01 | 0.08 | 55625.54 | 7424.79 | 3.38 |
| 2024-08-28 | 12.92 | 13.33 | -0.55 | -3.96 | 100411.32 | 13126.72 | 6.10 |
| 2024-08-27 | 14.00 | 13.88 | -0.25 | -1.77 | 67792.28 | 9628.26 | 4.12 |
| 2024-08-26 | 13.75 | 14.13 | 0.17 | 1.22 | 57784.25 | 8124.48 | 3.51 |
| 2024-08-23 | 14.40 | 13.96 | -0.57 | -3.92 | 80467.25 | 11324.78 | 4.88 |
| 2024-08-22 | 15.27 | 14.53 | -0.91 | -5.89 | 119057.00 | 17719.30 | 7.23 |
| 2024-08-21 | 16.20 | 15.44 | -0.92 | -5.62 | 149069.53 | 23842.69 | 9.05 |
| 2024-08-20 | 16.56 | 16.36 | -0.47 | -2.79 | 195804.00 | 32867.71 | 11.89 |
| 2024-08-19 | 15.67 | 16.83 | 1.07 | 6.79 | 190035.82 | 31015.27 | 11.54 |
| 2024-08-16 | 16.12 | 15.76 | -0.52 | -3.19 | 116798.25 | 18518.22 | 7.09 |
| 2024-08-15 | 15.41 | 16.28 | 0.78 | 5.03 | 161984.75 | 25993.43 | 9.83 |
| 2024-08-14 | 15.18 | 15.50 | 0.30 | 1.97 | 115982.25 | 18101.50 | 7.04 |
| 2024-08-13 | 15.04 | 15.20 | 0.13 | 0.86 | 53395.00 | 8024.12 | 3.24 |
| 2024-08-12 | 15.39 | 15.07 | -0.59 | -3.77 | 91157.75 | 13715.15 | 5.53 |
| 2024-08-09 | 16.31 | 15.66 | -0.60 | -3.69 | 90758.50 | 14467.13 | 5.51 |
| 2024-08-08 | 16.49 | 16.26 | -0.26 | -1.57 | 117491.50 | 19037.66 | 7.13 |
| 2024-08-07 | 16.41 | 16.52 | -0.36 | -2.13 | 139036.54 | 23013.69 | 8.44 |
| 2024-08-06 | 15.65 | 16.88 | 1.49 | 9.68 | 245518.29 | 40843.96 | 14.90 |
| 2024-08-05 | 15.22 | 15.39 | 0.12 | 0.79 | 146781.50 | 23238.36 | 8.91 |
| 2024-08-02 | 15.48 | 15.27 | -0.40 | -2.55 | 83948.09 | 13010.34 | 5.10 |
| 2024-08-01 | 15.97 | 15.67 | -0.29 | -1.82 | 96400.50 | 15191.20 | 5.85 |
| 2024-07-31 | 15.71 | 15.96 | 0.25 | 1.59 | 126352.09 | 20077.61 | 7.67 |
| 2024-07-30 | 15.95 | 15.71 | -0.26 | -1.63 | 150112.79 | 23897.74 | 9.11 |
| 2024-07-29 | 15.51 | 15.97 | 0.21 | 1.33 | 207895.34 | 33286.00 | 12.62 |
| 2024-07-26 | 14.71 | 15.76 | 0.96 | 6.49 | 190349.94 | 29377.38 | 11.55 |
| 2024-07-25 | 14.21 | 14.80 | 0.40 | 2.78 | 119512.25 | 17516.43 | 7.25 |
| 2024-07-24 | 14.05 | 14.40 | 0.19 | 1.34 | 127469.91 | 18621.67 | 7.74 |
| 2024-07-23 | 14.80 | 14.21 | -0.55 | -3.73 | 92020.25 | 13405.80 | 5.59 |
| 2024-07-22 | 14.67 | 14.76 | -0.17 | -1.14 | 101410.50 | 15035.61 | 6.16 |
| 2024-07-19 | 14.71 | 14.93 | 0.05 | 0.34 | 157234.25 | 23322.08 | 9.54 |
| 2024-07-18 | 13.78 | 14.88 | 0.72 | 5.09 | 206001.09 | 29550.43 | 12.50 |
| 2024-07-17 | 13.34 | 14.16 | 0.82 | 6.15 | 174272.84 | 25190.20 | 10.58 |
| 2024-07-16 | 13.21 | 13.34 | 0.08 | 0.60 | 37841.25 | 5036.97 | 2.30 |
| 2024-07-15 | 13.68 | 13.26 | -0.28 | -2.07 | 31753.75 | 4217.15 | 1.93 |
| 2024-07-12 | 13.71 | 13.54 | -0.26 | -1.88 | 32381.25 | 4422.58 | 1.97 |
| 2024-07-11 | 13.35 | 13.80 | 0.73 | 5.59 | 50771.75 | 6895.62 | 3.08 |
| 2024-07-10 | 13.31 | 13.07 | -0.23 | -1.73 | 36096.50 | 4757.00 | 2.19 |
| 2024-07-09 | 13.54 | 13.30 | -0.03 | -0.23 | 40175.50 | 5296.00 | 2.44 |
| 2024-07-08 | 13.79 | 13.33 | -0.51 | -3.69 | 33892.00 | 4548.78 | 2.06 |
| 2024-07-05 | 13.60 | 13.84 | 0.25 | 1.84 | 32457.08 | 4448.65 | 1.97 |
| 2024-07-04 | 14.15 | 13.59 | -0.56 | -3.96 | 34172.00 | 4703.58 | 2.07 |
| 2024-07-03 | 14.30 | 14.15 | -0.11 | -0.77 | 30828.50 | 4366.52 | 1.87 |
| 2024-07-02 | 14.11 | 14.26 | 0.18 | 1.28 | 40130.00 | 5725.26 | 2.44 |
| 2024-07-01 | 13.84 | 14.08 | 0.20 | 1.44 | 37781.25 | 5200.82 | 2.29 |
| 2024-06-28 | 13.87 | 13.88 | -0.13 | -0.93 | 44427.30 | 6247.16 | 2.70 |
| 2024-06-27 | 14.15 | 14.01 | -0.12 | -0.85 | 64843.05 | 9215.17 | 3.94 |
| 2024-06-26 | 13.16 | 14.13 | 0.99 | 7.53 | 82254.88 | 11319.33 | 4.99 |
| 2024-06-25 | 13.24 | 13.14 | -0.24 | -1.79 | 42185.25 | 5588.51 | 2.56 |
| 2024-06-24 | 14.00 | 13.38 | -0.67 | -4.77 | 51541.00 | 6986.07 | 3.18 |
| 2024-06-21 | 14.34 | 14.05 | -0.28 | -1.95 | 38208.50 | 5401.05 | 2.36 |
| 2024-06-20 | 15.05 | 14.33 | -0.66 | -4.40 | 42062.00 | 6137.27 | 2.60 |
| 2024-06-19 | 15.38 | 14.99 | -0.31 | -2.03 | 33779.00 | 5094.31 | 2.09 |
| 2024-06-18 | 15.27 | 15.30 | 0.03 | 0.20 | 28060.50 | 4305.23 | 1.73 |
| 2024-06-17 | 15.41 | 15.27 | -0.24 | -1.55 | 32301.00 | 4950.05 | 1.99 |
| 2024-06-14 | 15.40 | 15.51 | 0.12 | 0.78 | 32771.00 | 5062.68 | 2.02 |
| 2024-06-13 | 15.46 | 15.39 | -0.08 | -0.52 | 33263.50 | 5145.17 | 2.05 |
| 2024-06-12 | 15.10 | 15.47 | 0.34 | 2.25 | 37032.00 | 5693.42 | 2.29 |
| 2024-06-11 | 14.68 | 15.13 | 0.30 | 2.02 | 50784.25 | 7585.64 | 3.14 |
| 2024-06-07 | 14.88 | 14.83 | 0.21 | 1.44 | 42755.50 | 6339.02 | 2.64 |
| 2024-06-06 | 15.56 | 14.62 | -0.73 | -4.76 | 75444.22 | 11228.90 | 4.66 |
| 2024-06-05 | 15.64 | 15.35 | -0.44 | -2.79 | 53562.00 | 8274.14 | 3.31 |
| 2024-06-04 | 15.94 | 15.79 | -0.20 | -1.25 | 52278.50 | 8201.81 | 3.23 |
| 2024-06-03 | 16.50 | 15.99 | -0.53 | -3.21 | 57251.00 | 9207.32 | 3.54 |
| 2024-05-31 | 16.23 | 16.52 | 0.33 | 2.04 | 54892.25 | 9034.74 | 3.39 |
| 2024-05-30 | 16.17 | 16.19 | -0.20 | -1.22 | 35213.00 | 5709.73 | 2.17 |
| 2024-05-29 | 16.31 | 16.39 | 0.03 | 0.18 | 36693.00 | 6028.73 | 2.27 |
| 2024-05-28 | 16.50 | 16.36 | -0.42 | -2.50 | 39390.00 | 6482.70 | 2.43 |
| 2024-05-27 | 17.15 | 17.28 | 0.27 | 1.59 | 49487.75 | 8368.20 | 3.06 |
| 2024-05-24 | 17.22 | 17.01 | -0.29 | -1.68 | 41963.50 | 7190.18 | 2.59 |
| 2024-05-23 | 17.65 | 17.30 | -0.19 | -1.09 | 54352.25 | 9448.58 | 3.36 |
| 2024-05-22 | 17.70 | 17.49 | -0.12 | -0.68 | 56599.25 | 9890.69 | 3.49 |
| 2024-05-21 | 17.62 | 17.61 | 0.14 | 0.80 | 91107.87 | 16213.49 | 5.63 |
| 2024-05-20 | 17.49 | 17.47 | -0.03 | -0.17 | 47750.00 | 8347.55 | 2.95 |
| 2024-05-17 | 17.61 | 17.50 | -0.10 | -0.57 | 53810.00 | 9360.71 | 3.32 |
| 2024-05-16 | 17.84 | 17.60 | -0.12 | -0.68 | 73761.50 | 13101.06 | 4.55 |
| 2024-05-15 | 17.98 | 17.72 | -0.28 | -1.56 | 114138.25 | 20852.99 | 7.05 |
| 2024-05-14 | 17.51 | 18.00 | 1.03 | 6.07 | 141318.76 | 25339.62 | 8.73 |
| 2024-05-13 | 17.93 | 16.97 | -1.10 | -6.09 | 91537.25 | 15849.68 | 5.65 |
| 2024-05-10 | 18.68 | 18.07 | -0.62 | -3.32 | 59912.25 | 10932.08 | 3.70 |
日K线
周K线
月K线
