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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.87 | 14.03 | 13.64 | 13.80 | -0.58% | 3.23 | 2.41% |
| 2025-09-15 | 13.90 | 14.01 | 13.60 | 13.88 | -0.29% | 4.74 | 3.54% |
| 2025-09-12 | 13.16 | 14.16 | 13.16 | 13.92 | +4.82% | 7.86 | 5.84% |
| 2025-09-11 | 12.60 | 13.36 | 12.54 | 13.28 | +5.48% | 5.69 | 4.49% |
| 2025-09-10 | 12.53 | 12.84 | 12.46 | 12.59 | +1.12% | 2.94 | 2.39% |
| 2025-09-09 | 12.59 | 12.72 | 12.38 | 12.45 | -1.66% | 2.12 | 1.74% |
| 2025-09-08 | 12.95 | 12.95 | 12.41 | 12.66 | -2.24% | 5.19 | 4.24% |
| 2025-09-05 | 12.41 | 12.96 | 12.40 | 12.95 | +4.35% | 4.03 | 3.26% |
| 2025-09-04 | 12.56 | 13.20 | 12.17 | 12.41 | -0.88% | 4.39 | 3.57% |
| 2025-09-03 | 12.76 | 12.84 | 12.48 | 12.52 | -1.03% | 2.65 | 2.17% |
| 2025-09-02 | 13.45 | 13.48 | 12.50 | 12.65 | -6.16% | 6.16 | 4.96% |
| 2025-09-01 | 13.48 | 13.70 | 13.18 | 13.48 | +0.67% | 4.33 | 3.33% |
| 2025-08-29 | 13.93 | 14.07 | 13.30 | 13.39 | -4.43% | 6.75 | 5.13% |
| 2025-08-28 | 13.85 | 14.09 | 13.49 | 14.01 | +0.86% | 5.19 | 3.88% |
| 2025-08-27 | 14.21 | 14.61 | 13.89 | 13.89 | -2.73% | 6.19 | 4.47% |
| 2025-08-26 | 14.22 | 14.51 | 14.05 | 14.28 | +0.35% | 4.75 | 3.44% |
| 2025-08-25 | 14.18 | 14.31 | 13.85 | 14.23 | +1.28% | 6.93 | 5.06% |
| 2025-08-22 | 13.88 | 14.85 | 13.75 | 14.05 | +1.30% | 11.22 | 8.04% |
| 2025-08-21 | 14.00 | 14.10 | 13.21 | 13.87 | -2.32% | 9.07 | 6.88% |
| 2025-08-20 | 13.90 | 14.27 | 13.68 | 14.20 | +1.21% | 5.41 | 3.97% |