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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.98 | 18.06 | 17.58 | 17.61 | -3.82% | 5.36 | 3.08% |
| 2026-02-12 | 17.66 | 18.47 | 17.66 | 18.31 | +4.63% | 7.65 | 4.31% |
| 2026-02-11 | 17.46 | 17.76 | 17.40 | 17.50 | -0.46% | 3.29 | 1.92% |
| 2026-02-10 | 17.60 | 17.95 | 17.50 | 17.58 | -0.11% | 4.36 | 2.52% |
| 2026-02-09 | 17.20 | 17.72 | 16.94 | 17.60 | +3.23% | 6.56 | 3.83% |
| 2026-02-06 | 17.03 | 17.32 | 16.74 | 17.05 | -0.53% | 4.39 | 2.62% |
| 2026-02-05 | 17.63 | 17.73 | 17.02 | 17.14 | -3.00% | 5.41 | 3.21% |
| 2026-02-04 | 17.66 | 17.97 | 17.40 | 17.67 | +1.96% | 9.27 | 5.36% |
| 2026-02-03 | 15.89 | 17.33 | 15.85 | 17.33 | +10.03% | 7.64 | 4.67% |
| 2026-02-02 | 15.92 | 16.34 | 15.67 | 15.75 | -2.05% | 3.34 | 2.13% |
| 2026-01-30 | 15.97 | 16.17 | 15.58 | 16.08 | +0.12% | 3.16 | 2.03% |
| 2026-01-29 | 16.74 | 16.74 | 15.96 | 16.06 | -4.58% | 5.37 | 3.38% |
| 2026-01-28 | 16.87 | 17.24 | 16.45 | 16.83 | -0.53% | 4.87 | 2.97% |
| 2026-01-27 | 16.53 | 17.40 | 16.51 | 16.92 | +2.24% | 6.74 | 4.04% |
| 2026-01-26 | 16.88 | 17.10 | 16.50 | 16.55 | -1.55% | 5.34 | 3.27% |
| 2026-01-23 | 16.82 | 16.88 | 16.52 | 16.81 | -0.53% | 5.82 | 3.56% |
| 2026-01-22 | 16.76 | 17.04 | 16.38 | 16.90 | +1.93% | 6.66 | 4.06% |
| 2026-01-21 | 16.23 | 16.80 | 16.23 | 16.58 | +1.04% | 4.42 | 2.73% |
| 2026-01-20 | 16.60 | 16.76 | 16.24 | 16.41 | -1.50% | 5.47 | 3.39% |
| 2026-01-19 | 16.00 | 17.03 | 16.00 | 16.66 | +4.32% | 9.68 | 5.93% |