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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 17.14 | 16.50 | 16.86 | +2.00% | 7.37 | 4.48% |
| 2025-12-16 | 16.94 | 17.03 | 16.28 | 16.53 | -2.36% | 7.14 | 4.41% |
| 2025-12-15 | 17.76 | 17.90 | 16.84 | 16.93 | -6.98% | 10.53 | 6.27% |
| 2025-12-12 | 17.62 | 18.36 | 17.58 | 18.20 | +4.30% | 12.67 | 7.17% |
| 2025-12-11 | 17.61 | 17.95 | 17.38 | 17.45 | -0.17% | 11.26 | 6.54% |
| 2025-12-10 | 17.66 | 17.85 | 17.00 | 17.48 | +1.51% | 15.11 | 8.91% |
| 2025-12-09 | 16.22 | 17.82 | 16.20 | 17.22 | +6.30% | 26.28 | 15.55% |
| 2025-12-08 | 16.02 | 16.20 | 16.02 | 16.20 | +9.98% | 14.97 | 9.45% |
| 2025-12-05 | 13.40 | 14.73 | 13.31 | 14.73 | +10.01% | 7.63 | 5.43% |
| 2025-12-04 | 13.39 | 13.48 | 13.25 | 13.39 | +0.07% | 0.93 | 0.71% |
| 2025-12-03 | 13.49 | 13.60 | 13.36 | 13.38 | -0.82% | 1.23 | 0.93% |
| 2025-12-02 | 13.69 | 13.69 | 13.35 | 13.49 | -1.75% | 1.54 | 1.17% |
| 2025-12-01 | 13.54 | 13.87 | 13.47 | 13.73 | +1.33% | 2.21 | 1.66% |
| 2025-11-28 | 13.36 | 13.62 | 13.22 | 13.55 | +1.65% | 2.19 | 1.66% |
| 2025-11-27 | 13.45 | 13.66 | 13.31 | 13.33 | -0.89% | 1.73 | 1.31% |
| 2025-11-26 | 13.46 | 13.79 | 13.32 | 13.45 | -0.30% | 1.70 | 1.28% |
| 2025-11-25 | 13.52 | 13.71 | 13.45 | 13.49 | +1.12% | 1.90 | 1.43% |
| 2025-11-24 | 13.40 | 13.49 | 13.21 | 13.34 | 0.00% | 1.71 | 1.31% |
| 2025-11-21 | 13.66 | 13.70 | 13.10 | 13.34 | -3.47% | 2.97 | 2.27% |
| 2025-11-20 | 14.03 | 14.08 | 13.74 | 13.82 | -0.43% | 1.51 | 1.11% |