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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.19 | 20.46 | 18.93 | 20.37 | +4.25% | 7.92 | 4.08% |
| 2026-04-20 | 19.60 | 19.92 | 19.06 | 19.54 | +1.45% | 5.67 | 2.97% |
| 2026-04-17 | 19.06 | 19.43 | 18.96 | 19.26 | 0.00% | 4.04 | 2.14% |
| 2026-04-16 | 18.68 | 19.29 | 18.42 | 19.26 | +3.27% | 5.59 | 3.00% |
| 2026-04-15 | 19.00 | 19.58 | 18.53 | 18.65 | -0.48% | 5.71 | 3.06% |
| 2026-04-14 | 18.77 | 18.97 | 18.45 | 18.74 | +0.75% | 5.16 | 2.82% |
| 2026-04-13 | 18.29 | 18.68 | 18.14 | 18.60 | -0.32% | 4.30 | 2.38% |
| 2026-04-10 | 18.99 | 19.25 | 18.61 | 18.66 | -0.32% | 4.44 | 2.39% |
| 2026-04-09 | 18.35 | 18.95 | 18.22 | 18.72 | +1.57% | 6.26 | 3.42% |
| 2026-04-08 | 17.23 | 18.43 | 17.20 | 18.43 | +10.03% | 5.38 | 3.06% |
| 2026-04-07 | 16.75 | 17.02 | 16.61 | 16.75 | +0.06% | 1.78 | 1.08% |
| 2026-04-03 | 16.95 | 17.04 | 16.70 | 16.74 | -0.59% | 2.00 | 1.21% |
| 2026-04-02 | 17.57 | 17.74 | 16.70 | 16.84 | -5.07% | 4.02 | 2.41% |
| 2026-04-01 | 17.70 | 17.98 | 17.50 | 17.74 | +3.02% | 2.88 | 1.66% |
| 2026-03-31 | 17.67 | 17.93 | 17.17 | 17.22 | -2.99% | 2.85 | 1.66% |
| 2026-03-30 | 17.71 | 17.94 | 17.29 | 17.75 | -1.93% | 3.43 | 1.99% |
| 2026-03-27 | 17.85 | 18.42 | 17.64 | 18.10 | +0.11% | 3.49 | 1.98% |
| 2026-03-26 | 18.90 | 18.90 | 17.97 | 18.08 | -3.42% | 3.31 | 1.85% |
| 2026-03-25 | 18.45 | 19.13 | 18.31 | 18.72 | +3.37% | 6.23 | 3.38% |
| 2026-03-24 | 16.80 | 18.11 | 16.69 | 18.11 | +10.02% | 6.25 | 3.64% |