冰轮环境 sz.000811
34.45
-2.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.19 | 35.59 | 33.23 | 34.45 | -2.10% | 19.45 | 5.80% |
| 2026-05-21 | 37.50 | 38.46 | 35.00 | 35.19 | -4.84% | 19.86 | 5.50% |
| 2026-05-20 | 36.50 | 38.20 | 35.30 | 36.98 | -2.84% | 20.71 | 5.77% |
| 2026-05-19 | 34.26 | 38.06 | 33.80 | 38.06 | +10.00% | 23.71 | 6.74% |
| 2026-05-18 | 32.91 | 34.61 | 32.50 | 34.60 | +4.47% | 17.79 | 5.40% |
| 2026-05-15 | 33.55 | 34.94 | 32.09 | 33.12 | -1.60% | 18.60 | 5.70% |
| 2026-05-14 | 32.06 | 34.98 | 31.69 | 33.66 | +5.85% | 24.37 | 7.53% |
| 2026-05-13 | 28.43 | 31.80 | 27.56 | 31.80 | +10.00% | 19.40 | 6.75% |
| 2026-05-12 | 29.20 | 30.15 | 28.40 | 28.91 | 0.00% | 15.88 | 5.55% |
| 2026-05-11 | 27.50 | 28.91 | 27.16 | 28.91 | +10.01% | 10.22 | 3.66% |
| 2026-05-08 | 25.71 | 26.80 | 25.13 | 26.28 | +0.96% | 11.05 | 4.38% |
| 2026-05-07 | 27.02 | 27.03 | 25.81 | 26.03 | -3.74% | 10.28 | 4.01% |
| 2026-05-06 | 25.45 | 27.45 | 25.20 | 27.04 | +8.38% | 14.62 | 5.59% |
| 2026-04-30 | 24.46 | 25.37 | 24.16 | 24.95 | +1.30% | 10.70 | 4.39% |
| 2026-04-29 | 24.18 | 24.64 | 23.43 | 24.63 | +1.15% | 11.00 | 4.68% |
| 2026-04-28 | 22.76 | 25.40 | 22.76 | 24.35 | +5.41% | 17.79 | 7.51% |
| 2026-04-27 | 22.40 | 23.25 | 22.35 | 23.10 | +3.96% | 12.59 | 5.64% |
| 2026-04-24 | 22.43 | 22.60 | 21.78 | 22.22 | -0.94% | 8.46 | 3.90% |
| 2026-04-23 | 22.83 | 22.97 | 21.67 | 22.43 | +0.09% | 16.73 | 7.69% |
| 2026-04-22 | 20.88 | 22.41 | 20.60 | 22.41 | +10.01% | 15.90 | 7.44% |