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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.93 | 15.00 | 14.00 | 14.03 | -7.02% | 11.13 | 8.03% |
| 2025-08-18 | 14.52 | 15.33 | 14.08 | 15.09 | +5.67% | 11.07 | 7.81% |
| 2025-08-15 | 13.18 | 14.45 | 13.15 | 14.28 | +7.86% | 9.50 | 7.03% |
| 2025-08-14 | 13.60 | 13.66 | 13.23 | 13.24 | -1.85% | 5.00 | 3.86% |
| 2025-08-13 | 13.30 | 13.55 | 13.21 | 13.49 | +1.73% | 6.04 | 4.65% |
| 2025-08-12 | 13.40 | 13.55 | 13.13 | 13.26 | -1.04% | 4.90 | 3.79% |
| 2025-08-11 | 13.44 | 13.80 | 13.15 | 13.40 | +0.45% | 8.12 | 6.22% |
| 2025-08-08 | 12.51 | 13.60 | 12.34 | 13.34 | +5.54% | 10.34 | 8.15% |
| 2025-08-07 | 12.57 | 13.09 | 12.49 | 12.64 | +0.64% | 7.73 | 6.24% |
| 2025-08-06 | 12.42 | 12.77 | 12.35 | 12.56 | +1.05% | 7.49 | 6.17% |
| 2025-08-05 | 12.39 | 12.48 | 12.28 | 12.43 | +0.73% | 4.34 | 3.62% |
| 2025-08-04 | 12.29 | 12.40 | 12.12 | 12.34 | +0.33% | 5.55 | 4.66% |
| 2025-08-01 | 12.50 | 12.84 | 12.27 | 12.30 | -3.60% | 12.35 | 10.16% |
| 2025-07-31 | 11.65 | 12.76 | 11.65 | 12.76 | +10.00% | 11.28 | 9.20% |
| 2025-07-30 | 11.65 | 11.69 | 11.49 | 11.60 | -0.60% | 2.80 | 2.50% |
| 2025-07-29 | 11.75 | 11.75 | 11.51 | 11.67 | -0.93% | 3.59 | 3.19% |
| 2025-07-28 | 11.78 | 11.90 | 11.68 | 11.78 | -0.59% | 3.31 | 2.90% |
| 2025-07-25 | 12.05 | 12.16 | 11.82 | 11.85 | -1.66% | 4.23 | 3.66% |
| 2025-07-24 | 11.92 | 12.19 | 11.66 | 12.05 | +3.17% | 7.03 | 6.06% |
| 2025-07-23 | 12.04 | 12.11 | 11.57 | 11.68 | -3.07% | 6.92 | 6.07% |