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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.15 | 9.35 | 9.12 | 9.31 | +1.75% | 1.38 | 1.52% |
| 2025-05-23 | 9.20 | 9.34 | 9.09 | 9.15 | -0.50% | 1.62 | 1.79% |
| 2025-05-22 | 9.50 | 9.53 | 9.18 | 9.19 | -3.12% | 2.31 | 2.52% |
| 2025-05-21 | 9.40 | 9.51 | 9.35 | 9.49 | +0.81% | 1.73 | 1.86% |
| 2025-05-20 | 9.47 | 9.53 | 9.40 | 9.41 | -0.96% | 2.16 | 2.34% |
| 2025-05-19 | 9.66 | 9.66 | 9.35 | 9.50 | -2.11% | 2.36 | 2.54% |
| 2025-05-16 | 9.72 | 9.94 | 9.66 | 9.71 | -1.01% | 2.93 | 3.06% |
| 2025-05-15 | 9.89 | 9.91 | 9.68 | 9.81 | -2.12% | 3.87 | 4.04% |
| 2025-05-14 | 9.63 | 10.02 | 9.51 | 10.02 | +4.11% | 7.63 | 7.91% |
| 2025-05-13 | 9.49 | 9.63 | 9.37 | 9.62 | +2.01% | 5.34 | 5.72% |
| 2025-05-12 | 9.41 | 9.49 | 9.28 | 9.43 | +0.57% | 4.47 | 4.85% |
| 2025-05-09 | 9.69 | 9.76 | 9.29 | 9.38 | -4.12% | 8.04 | 8.65% |
| 2025-05-08 | 8.98 | 9.78 | 8.98 | 9.78 | +10.00% | 7.37 | 7.88% |
| 2025-05-07 | 8.98 | 9.06 | 8.79 | 8.89 | +0.09% | 1.72 | 1.97% |
| 2025-05-06 | 8.78 | 9.02 | 8.77 | 8.89 | +1.83% | 1.77 | 2.02% |