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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.92 | 16.20 | 15.72 | 15.97 | +0.25% | 5.40 | 3.47% |
| 2026-01-15 | 15.74 | 15.94 | 15.61 | 15.93 | +1.14% | 3.88 | 2.51% |
| 2026-01-14 | 16.08 | 16.12 | 15.52 | 15.75 | -1.62% | 6.96 | 4.48% |
| 2026-01-13 | 16.43 | 16.60 | 15.93 | 16.01 | -2.26% | 7.10 | 4.47% |
| 2026-01-12 | 16.10 | 16.47 | 15.89 | 16.38 | +1.05% | 7.73 | 4.89% |
| 2026-01-09 | 16.43 | 16.49 | 16.11 | 16.21 | -1.22% | 7.02 | 4.41% |
| 2026-01-08 | 16.29 | 16.73 | 16.23 | 16.41 | -0.55% | 7.09 | 4.39% |
| 2026-01-07 | 16.80 | 16.80 | 15.80 | 16.50 | -2.60% | 14.69 | 9.25% |
| 2026-01-06 | 18.35 | 18.58 | 16.78 | 16.94 | -9.12% | 15.80 | 9.31% |
| 2026-01-05 | 18.80 | 18.99 | 18.34 | 18.64 | +0.65% | 4.68 | 2.57% |
| 2025-12-31 | 18.67 | 19.00 | 18.50 | 18.52 | -1.28% | 4.66 | 2.55% |
| 2025-12-30 | 18.51 | 19.03 | 18.32 | 18.76 | +1.02% | 6.47 | 3.53% |
| 2025-12-29 | 18.47 | 19.15 | 18.47 | 18.57 | +1.64% | 7.71 | 4.21% |
| 2025-12-26 | 18.00 | 18.76 | 17.80 | 18.27 | +1.16% | 8.12 | 4.54% |
| 2025-12-25 | 17.72 | 18.68 | 17.55 | 18.06 | +1.92% | 8.51 | 4.79% |
| 2025-12-24 | 17.11 | 17.84 | 16.75 | 17.72 | +5.41% | 10.90 | 6.39% |
| 2025-12-23 | 16.72 | 16.95 | 16.42 | 16.81 | +0.36% | 5.44 | 3.32% |
| 2025-12-22 | 16.73 | 16.85 | 16.40 | 16.75 | +1.58% | 5.57 | 3.42% |
| 2025-12-19 | 16.51 | 16.79 | 16.13 | 16.49 | +0.73% | 4.74 | 2.94% |
| 2025-12-18 | 16.72 | 16.78 | 16.23 | 16.37 | -2.91% | 5.78 | 3.60% |