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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.14 | 17.38 | 16.24 | 16.46 | -6.05% | 3.69 | 2.25% |
| 2026-03-20 | 18.11 | 18.36 | 17.51 | 17.52 | -2.40% | 2.62 | 1.50% |
| 2026-03-19 | 18.31 | 18.58 | 17.82 | 17.95 | -4.52% | 3.19 | 1.80% |
| 2026-03-18 | 18.45 | 18.89 | 18.25 | 18.80 | +3.24% | 2.92 | 1.60% |
| 2026-03-17 | 19.15 | 19.30 | 18.21 | 18.21 | -3.80% | 2.69 | 1.48% |
| 2026-03-16 | 19.11 | 19.17 | 18.28 | 18.93 | -1.35% | 4.19 | 2.30% |
| 2026-03-13 | 19.55 | 19.75 | 19.04 | 19.19 | -2.44% | 4.33 | 2.28% |
| 2026-03-12 | 20.40 | 20.55 | 19.35 | 19.67 | -3.81% | 5.52 | 2.85% |
| 2026-03-11 | 21.02 | 21.43 | 20.30 | 20.45 | -3.08% | 5.61 | 2.76% |
| 2026-03-10 | 20.41 | 21.39 | 20.16 | 21.10 | +4.25% | 6.03 | 2.96% |
| 2026-03-09 | 20.40 | 20.56 | 19.18 | 20.24 | -4.26% | 10.46 | 5.41% |
| 2026-03-06 | 20.66 | 21.45 | 20.29 | 21.14 | +2.22% | 7.42 | 3.60% |
| 2026-03-05 | 20.31 | 21.20 | 20.25 | 20.68 | +2.94% | 7.13 | 3.51% |
| 2026-03-04 | 19.65 | 20.84 | 19.62 | 20.09 | +0.20% | 6.02 | 3.04% |
| 2026-03-03 | 21.59 | 21.68 | 19.93 | 20.05 | -6.74% | 8.62 | 4.30% |
| 2026-03-02 | 19.95 | 22.08 | 19.81 | 21.50 | +5.34% | 12.69 | 6.11% |
| 2026-02-27 | 20.08 | 20.60 | 19.81 | 20.41 | -0.92% | 6.14 | 3.08% |
| 2026-02-26 | 19.05 | 20.69 | 18.82 | 20.60 | +7.68% | 9.75 | 4.96% |
| 2026-02-25 | 19.04 | 19.44 | 18.87 | 19.13 | +0.53% | 5.21 | 2.79% |
| 2026-02-24 | 17.89 | 19.21 | 17.79 | 19.03 | +8.06% | 9.56 | 5.22% |