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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.54 | 13.73 | 13.35 | 13.67 | +0.51% | 1.99 | 1.50% |
| 2025-10-21 | 13.35 | 13.70 | 13.25 | 13.60 | +2.95% | 2.84 | 2.14% |
| 2025-10-20 | 13.04 | 13.35 | 12.95 | 13.21 | +2.40% | 2.57 | 2.00% |
| 2025-10-17 | 13.91 | 13.94 | 12.85 | 12.90 | -7.73% | 4.92 | 3.79% |
| 2025-10-16 | 14.35 | 14.39 | 13.88 | 13.98 | -3.19% | 3.79 | 2.76% |
| 2025-10-15 | 14.12 | 14.65 | 13.76 | 14.44 | +2.05% | 3.73 | 2.68% |
| 2025-10-14 | 14.70 | 14.95 | 14.04 | 14.15 | -2.88% | 5.62 | 3.97% |
| 2025-10-13 | 13.50 | 14.63 | 13.47 | 14.57 | +1.39% | 6.24 | 4.51% |
| 2025-10-10 | 13.77 | 14.87 | 13.73 | 14.37 | +4.13% | 7.07 | 5.04% |
| 2025-10-09 | 13.60 | 14.06 | 13.60 | 13.80 | +2.22% | 3.23 | 2.38% |
| 2025-09-30 | 13.77 | 13.85 | 13.47 | 13.50 | -1.39% | 2.59 | 1.94% |
| 2025-09-29 | 13.65 | 13.83 | 13.50 | 13.69 | -0.07% | 2.69 | 2.01% |
| 2025-09-26 | 14.11 | 14.21 | 13.70 | 13.70 | -3.59% | 3.82 | 2.81% |
| 2025-09-25 | 14.20 | 14.66 | 14.15 | 14.21 | +0.07% | 5.88 | 4.18% |
| 2025-09-24 | 14.23 | 14.23 | 13.73 | 14.20 | -0.77% | 5.06 | 3.69% |
| 2025-09-23 | 13.85 | 14.38 | 13.65 | 14.31 | +4.15% | 9.17 | 6.66% |
| 2025-09-22 | 13.53 | 13.93 | 13.39 | 13.74 | +0.07% | 2.67 | 2.00% |
| 2025-09-19 | 13.60 | 13.85 | 13.50 | 13.73 | +0.37% | 2.89 | 2.18% |
| 2025-09-18 | 13.55 | 14.01 | 13.50 | 13.68 | +0.37% | 4.24 | 3.17% |
| 2025-09-17 | 13.77 | 13.80 | 13.46 | 13.63 | -1.23% | 3.05 | 2.31% |