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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.10 | 12.23 | 11.68 | 12.05 | +2.73% | 7.19 | 6.23% |
| 2025-07-21 | 11.93 | 12.05 | 11.54 | 11.73 | -1.18% | 6.45 | 5.68% |
| 2025-07-18 | 12.05 | 12.30 | 11.80 | 11.87 | -1.49% | 5.74 | 4.92% |
| 2025-07-17 | 11.79 | 12.26 | 11.60 | 12.05 | +2.21% | 6.67 | 5.72% |
| 2025-07-16 | 11.93 | 12.66 | 11.72 | 11.79 | +0.34% | 11.09 | 9.49% |
| 2025-07-15 | 11.39 | 11.98 | 11.29 | 11.75 | +3.16% | 7.41 | 6.49% |
| 2025-07-14 | 10.94 | 11.88 | 10.87 | 11.39 | +4.40% | 7.78 | 7.02% |
| 2025-07-11 | 11.00 | 11.15 | 10.84 | 10.91 | -0.82% | 3.55 | 3.34% |
| 2025-07-10 | 10.83 | 11.10 | 10.82 | 11.00 | +0.73% | 3.38 | 3.19% |
| 2025-07-09 | 11.07 | 11.33 | 10.84 | 10.92 | -1.35% | 4.92 | 4.60% |
| 2025-07-08 | 11.01 | 11.21 | 10.80 | 11.07 | +0.18% | 6.01 | 5.62% |
| 2025-07-07 | 10.90 | 11.34 | 10.70 | 11.05 | +2.98% | 9.69 | 9.00% |
| 2025-07-04 | 10.24 | 10.82 | 10.12 | 10.73 | +5.40% | 8.43 | 8.23% |
| 2025-07-03 | 10.16 | 10.25 | 10.01 | 10.18 | +0.79% | 3.34 | 3.40% |
| 2025-07-02 | 10.28 | 10.33 | 10.04 | 10.10 | -2.60% | 4.65 | 4.73% |
| 2025-07-01 | 9.81 | 10.55 | 9.81 | 10.37 | +5.82% | 9.51 | 9.52% |
| 2025-06-30 | 9.66 | 9.97 | 9.64 | 9.80 | +5.04% | 7.02 | 7.38% |
| 2025-06-27 | 8.95 | 9.48 | 8.92 | 9.33 | +4.48% | 4.65 | 5.17% |
| 2025-06-26 | 9.02 | 9.07 | 8.92 | 8.93 | -1.00% | 1.43 | 1.65% |
| 2025-06-25 | 8.91 | 9.18 | 8.88 | 9.02 | +1.35% | 1.86 | 2.13% |