冰轮环境 (000811) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	14.60	14.21	-0.59	-3.99%	14.15	14.80	374313	53746	3.83%
2025-10-30	14.86	14.80	-0.03	-0.20%	14.57	15.14	335863	49868	3.43%
2025-10-29	14.07	14.83	0.82	5.85%	14.01	15.08	443327	64893	4.53%
2025-10-28	13.87	14.01	0.07	0.50%	13.81	14.27	182434	25620	1.86%
2025-10-27	13.76	13.94	0.26	1.90%	13.70	14.23	233464	32596	2.39%
2025-10-24	13.30	13.68	0.39	2.93%	13.29	13.73	213524	28913	2.18%
2025-10-23	13.55	13.29	-0.38	-2.78%	13.06	13.61	182926	24203	1.87%
2025-10-22	13.54	13.67	0.07	0.51%	13.35	13.73	146953	19932	1.50%
2025-10-21	13.35	13.60	0.39	2.95%	13.25	13.70	209701	28419	2.14%
2025-10-20	13.04	13.21	0.31	2.40%	12.95	13.35	195429	25714	2.00%
2025-10-17	13.91	12.90	-1.08	-7.73%	12.85	13.94	371238	49154	3.79%
2025-10-16	14.35	13.98	-0.46	-3.19%	13.88	14.39	270438	37920	2.76%
2025-10-15	14.12	14.44	0.29	2.05%	13.76	14.65	261778	37252	2.68%
2025-10-14	14.70	14.15	-0.42	-2.88%	14.04	14.95	388896	56199	3.97%
2025-10-13	13.50	14.57	0.20	1.39%	13.47	14.63	441186	62416	4.51%
2025-10-10	13.77	14.37	0.57	4.13%	13.73	14.87	493444	70652	5.04%
2025-10-09	13.60	13.80	0.30	2.22%	13.60	14.06	233118	32302	2.38%
2025-09-30	13.77	13.50	-0.19	-1.39%	13.47	13.85	189850	25875	1.94%
2025-09-29	13.65	13.69	-0.01	-0.07%	13.50	13.83	196481	26850	2.01%
2025-09-26	14.11	13.70	-0.51	-3.59%	13.70	14.21	275230	38187	2.81%
2025-09-25	14.20	14.21	0.01	0.07%	14.15	14.66	409417	58823	4.18%
2025-09-24	14.23	14.20	-0.11	-0.77%	13.73	14.23	361355	50570	3.69%
2025-09-23	13.85	14.31	0.57	4.15%	13.65	14.38	651677	91675	6.66%
2025-09-22	13.53	13.74	0.01	0.07%	13.39	13.93	195365	26747	2.00%
2025-09-19	13.60	13.73	0.05	0.37%	13.50	13.85	211037	28891	2.18%
2025-09-18	13.55	13.68	0.05	0.37%	13.50	14.01	307578	42394	3.17%
2025-09-17	13.77	13.63	-0.17	-1.23%	13.46	13.80	224217	30510	2.31%
2025-09-16	13.87	13.80	-0.08	-0.58%	13.64	14.03	234049	32278	2.41%
2025-09-15	13.90	13.88	-0.04	-0.29%	13.60	14.01	342790	47394	3.54%
2025-09-12	13.16	13.92	0.64	4.82%	13.16	14.16	566065	78617	5.84%
2025-09-11	12.60	13.28	0.69	5.48%	12.54	13.36	435428	56857	4.49%
2025-09-10	12.53	12.59	0.14	1.12%	12.46	12.84	232094	29424	2.39%
2025-09-09	12.59	12.45	-0.21	-1.66%	12.38	12.72	168919	21182	1.74%
2025-09-08	12.95	12.66	-0.29	-2.24%	12.41	12.95	410897	51916	4.24%
2025-09-05	12.41	12.95	0.54	4.35%	12.40	12.96	315859	40345	3.26%
2025-09-04	12.56	12.41	-0.11	-0.88%	12.17	13.20	346095	43886	3.57%
2025-09-03	12.76	12.52	-0.13	-1.03%	12.48	12.84	210242	26541	2.17%
2025-09-02	13.45	12.65	-0.83	-6.16%	12.50	13.48	480709	61631	4.96%
2025-09-01	13.48	13.48	0.09	0.67%	13.18	13.70	322831	43283	3.33%
2025-08-29	13.93	13.39	-0.62	-4.43%	13.30	14.07	497203	67494	5.13%
2025-08-28	13.85	14.01	0.12	0.86%	13.49	14.09	375733	51884	3.88%
2025-08-27	14.21	13.89	-0.39	-2.73%	13.89	14.61	433329	61892	4.47%
2025-08-26	14.22	14.28	0.05	0.35%	14.05	14.51	333204	47499	3.44%
2025-08-25	14.18	14.23	0.18	1.28%	13.85	14.31	490846	69259	5.06%
2025-08-22	13.88	14.05	0.18	1.30%	13.75	14.85	779579	112218	8.04%
2025-08-21	14.00	13.87	-0.33	-2.32%	13.21	14.10	667136	90701	6.88%
2025-08-20	13.90	14.20	0.17	1.21%	13.68	14.27	384636	54051	3.97%
2025-08-19	14.93	14.03	-1.06	-7.02%	14.00	15.00	778529	111340	8.03%
2025-08-18	14.52	15.09	0.81	5.67%	14.08	15.33	757451	110690	7.81%
2025-08-15	13.18	14.28	1.04	7.85%	13.15	14.45	681358	95023	7.03%
2025-08-14	13.60	13.24	-0.25	-1.85%	13.23	13.66	373803	50023	3.86%
2025-08-13	13.30	13.49	0.23	1.73%	13.21	13.55	450702	60423	4.65%
2025-08-12	13.40	13.26	-0.14	-1.04%	13.13	13.55	367847	49008	3.79%
2025-08-11	13.44	13.40	0.06	0.45%	13.15	13.80	602965	81216	6.22%
2025-08-08	12.51	13.34	0.70	5.54%	12.34	13.60	790024	103404	8.15%
2025-08-07	12.57	12.64	0.08	0.64%	12.49	13.09	605245	77252	6.24%
2025-08-06	12.42	12.56	0.13	1.05%	12.35	12.77	598223	74880	6.17%
2025-08-05	12.39	12.43	0.09	0.73%	12.28	12.48	350844	43424	3.62%
2025-08-04	12.29	12.34	0.04	0.33%	12.12	12.40	451680	55459	4.66%
2025-08-01	12.50	12.30	-0.46	-3.61%	12.27	12.84	985076	123542	10.16%
2025-07-31	11.65	12.76	1.16	10.00%	11.65	12.76	892424	112822	9.20%
2025-07-30	11.65	11.60	-0.07	-0.60%	11.49	11.69	241994	27972	2.50%
2025-07-29	11.75	11.67	-0.11	-0.93%	11.51	11.75	309485	35857	3.19%
2025-07-28	11.78	11.78	-0.07	-0.59%	11.68	11.90	281080	33099	2.90%
2025-07-25	12.05	11.85	-0.20	-1.66%	11.82	12.16	354890	42280	3.66%
2025-07-24	11.92	12.05	0.37	3.17%	11.66	12.19	587348	70268	6.06%