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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.98 | 14.11 | 13.74 | 13.88 | -0.64% | 1.82 | 1.34% |
| 2025-11-18 | 14.18 | 14.18 | 13.93 | 13.97 | -2.10% | 1.82 | 1.33% |
| 2025-11-17 | 14.21 | 14.38 | 13.88 | 14.27 | +0.49% | 3.65 | 2.64% |
| 2025-11-14 | 14.29 | 14.52 | 14.20 | 14.20 | -1.93% | 2.43 | 1.73% |
| 2025-11-13 | 14.35 | 14.54 | 14.21 | 14.48 | +1.12% | 3.64 | 2.58% |
| 2025-11-12 | 15.30 | 15.30 | 14.08 | 14.32 | -7.01% | 7.58 | 5.34% |
| 2025-11-11 | 15.27 | 15.54 | 15.03 | 15.40 | +1.45% | 7.11 | 4.74% |
| 2025-11-10 | 15.40 | 15.54 | 14.59 | 15.18 | +0.73% | 8.10 | 5.50% |
| 2025-11-07 | 15.04 | 15.59 | 14.90 | 15.07 | -0.20% | 5.84 | 3.92% |
| 2025-11-06 | 14.66 | 15.25 | 14.44 | 15.10 | +3.71% | 8.00 | 5.48% |
| 2025-11-05 | 13.76 | 14.74 | 13.62 | 14.56 | +4.90% | 6.02 | 4.31% |
| 2025-11-04 | 14.25 | 14.25 | 13.76 | 13.88 | -2.60% | 3.61 | 2.64% |
| 2025-11-03 | 14.21 | 14.42 | 14.01 | 14.25 | +0.28% | 2.64 | 1.90% |
| 2025-10-31 | 14.60 | 14.80 | 14.15 | 14.21 | -3.99% | 5.37 | 3.83% |
| 2025-10-30 | 14.86 | 15.14 | 14.57 | 14.80 | -0.20% | 4.99 | 3.43% |
| 2025-10-29 | 14.07 | 15.08 | 14.01 | 14.83 | +5.85% | 6.49 | 4.53% |
| 2025-10-28 | 13.87 | 14.27 | 13.81 | 14.01 | +0.50% | 2.56 | 1.86% |
| 2025-10-27 | 13.76 | 14.23 | 13.70 | 13.94 | +1.90% | 3.26 | 2.39% |
| 2025-10-24 | 13.30 | 13.73 | 13.29 | 13.68 | +2.93% | 2.89 | 2.18% |
| 2025-10-23 | 13.55 | 13.61 | 13.06 | 13.29 | -2.78% | 2.42 | 1.87% |