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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.68 | 8.93 | 8.68 | 8.90 | +2.77% | 1.81 | 2.12% |
| 2025-06-23 | 8.57 | 8.68 | 8.55 | 8.66 | +0.12% | 1.07 | 1.28% |
| 2025-06-20 | 8.75 | 8.82 | 8.64 | 8.65 | -1.70% | 1.12 | 1.33% |
| 2025-06-19 | 8.90 | 8.96 | 8.74 | 8.80 | -1.23% | 1.54 | 1.80% |
| 2025-06-18 | 8.88 | 8.95 | 8.80 | 8.91 | +0.79% | 1.31 | 1.53% |
| 2025-06-17 | 8.95 | 8.98 | 8.80 | 8.84 | -1.23% | 1.49 | 1.73% |
| 2025-06-16 | 8.90 | 8.99 | 8.86 | 8.95 | 0.00% | 1.43 | 1.65% |
| 2025-06-13 | 9.16 | 9.17 | 8.94 | 8.95 | -2.61% | 2.03 | 2.32% |
| 2025-06-12 | 9.23 | 9.29 | 9.12 | 9.19 | -0.54% | 1.53 | 1.71% |
| 2025-06-11 | 9.22 | 9.33 | 9.20 | 9.24 | +0.65% | 1.38 | 1.54% |
| 2025-06-10 | 9.42 | 9.46 | 9.16 | 9.18 | -2.24% | 2.37 | 2.62% |
| 2025-06-09 | 9.43 | 9.43 | 9.32 | 9.39 | 0.00% | 2.05 | 2.25% |
| 2025-06-06 | 9.56 | 9.56 | 9.35 | 9.39 | -2.19% | 2.22 | 2.43% |
| 2025-06-05 | 9.32 | 9.79 | 9.30 | 9.60 | +2.78% | 2.98 | 3.20% |
| 2025-06-04 | 9.31 | 9.44 | 9.30 | 9.34 | +0.43% | 1.42 | 1.56% |
| 2025-06-03 | 9.37 | 9.41 | 9.21 | 9.30 | -1.80% | 1.86 | 2.07% |
| 2025-05-30 | 9.74 | 9.74 | 9.41 | 9.47 | -3.47% | 2.44 | 2.64% |
| 2025-05-29 | 9.63 | 9.87 | 9.41 | 9.81 | +1.76% | 4.46 | 4.73% |
| 2025-05-28 | 9.40 | 9.80 | 9.34 | 9.64 | +3.26% | 4.84 | 5.13% |
| 2025-05-27 | 9.28 | 9.38 | 9.15 | 9.34 | +0.33% | 1.67 | 1.83% |