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
2026-06-30	50.56	56.22	5.11	10.00%	49.50	56.22	386762	207293	3.95%
2026-06-29	54.35	51.11	-2.01	-3.78%	49.44	55.23	564438	290435	5.77%
2026-06-26	54.48	53.12	-0.40	-0.75%	51.56	55.27	653061	350404	6.67%
2026-06-25	50.92	53.52	4.87	10.01%	50.55	53.52	634536	335810	6.49%
2026-06-24	43.87	48.75	3.78	8.41%	43.45	49.47	907640	426039	9.28%
2026-06-23	45.13	44.97	0.78	1.77%	40.01	47.00	1015975	441930	10.38%
2026-06-22	43.30	44.19	4.02	10.01%	40.76	44.19	724129	308014	7.40%
2026-06-18	40.17	40.17	3.65	9.99%	40.17	40.17	42368	17019	0.43%
2026-06-17	36.52	36.52	3.32	10.00%	36.52	36.52	95210	34770	0.97%
2026-06-16	34.46	33.20	-0.65	-1.92%	32.66	34.78	517512	173815	5.29%
2026-06-15	31.80	33.85	3.08	10.01%	31.06	33.85	457234	151532	4.67%
2026-06-12	32.50	30.77	-0.63	-2.01%	30.60	33.27	297382	94246	3.04%
2026-06-11	31.33	31.40	-0.03	-0.10%	30.60	32.08	258733	80928	2.64%
2026-06-10	32.12	31.43	-0.71	-2.21%	31.27	32.68	299802	95149	3.06%
2026-06-09	29.75	32.14	2.92	9.99%	29.51	32.14	305851	94777	3.13%
2026-06-08	29.60	29.22	-1.82	-5.86%	28.61	30.80	337240	99448	3.45%
2026-06-05	31.43	31.04	-0.68	-2.14%	30.56	32.10	249271	77953	2.55%
2026-06-04	31.53	31.72	-0.04	-0.13%	31.00	32.57	218332	69657	2.23%
2026-06-03	31.63	31.76	0.75	2.42%	31.00	33.21	341429	110357	3.49%
2026-06-02	31.17	31.01	-0.16	-0.51%	30.41	31.60	325033	101124	3.32%
2026-06-01	33.00	31.17	-1.76	-5.34%	31.00	33.41	377133	120509	3.85%
2026-05-29	35.21	32.93	-2.28	-6.48%	32.64	35.38	421276	142303	4.31%
2026-05-28	34.10	35.21	1.45	4.30%	33.23	35.88	595046	206822	6.08%
2026-05-27	32.81	33.76	1.59	4.94%	32.73	35.39	811475	280851	8.29%
2026-05-26	33.80	32.17	-2.33	-6.75%	31.50	34.28	527186	170457	5.39%
2026-05-25	34.67	34.50	0.05	0.15%	31.26	35.58	789284	260271	8.07%
2026-05-22	35.19	34.45	-0.74	-2.10%	33.23	35.59	567741	194527	5.80%
2026-05-21	37.50	35.19	-1.79	-4.84%	35.00	38.46	538419	198628	5.50%
2026-05-20	36.50	36.98	-1.08	-2.84%	35.30	38.20	564725	207149	5.77%
2026-05-19	34.26	38.06	3.46	10.00%	33.80	38.06	659131	237077	6.74%
2026-05-18	32.91	34.60	1.48	4.47%	32.50	34.61	528693	177897	5.40%
2026-05-15	33.55	33.12	-0.54	-1.60%	32.09	34.94	557551	186037	5.70%
2026-05-14	32.06	33.66	1.86	5.85%	31.69	34.98	737075	243651	7.53%
2026-05-13	28.43	31.80	2.89	10.00%	27.56	31.80	660405	194004	6.75%
2026-05-12	29.20	28.91	0.00	0.00%	28.40	30.15	542925	158754	5.55%
2026-05-11	27.50	28.91	2.63	10.01%	27.16	28.91	357859	102166	3.66%
2026-05-08	25.71	26.28	0.25	0.96%	25.13	26.80	428461	110485	4.38%
2026-05-07	27.02	26.03	-1.01	-3.74%	25.81	27.03	392670	102814	4.01%
2026-05-06	25.45	27.04	2.09	8.38%	25.20	27.45	547002	146150	5.59%
2026-04-30	24.46	24.95	0.32	1.30%	24.16	25.37	429116	106960	4.39%
2026-04-29	24.18	24.63	0.28	1.15%	23.43	24.64	457715	110047	4.68%
2026-04-28	22.76	24.35	1.25	5.41%	22.76	25.40	734842	177863	7.51%
2026-04-27	22.40	23.10	0.88	3.96%	22.35	23.25	551609	125930	5.64%
2026-04-24	22.43	22.22	-0.21	-0.94%	21.78	22.60	381094	84571	3.90%
2026-04-23	22.83	22.43	0.02	0.09%	21.67	22.97	752205	167280	7.69%
2026-04-22	20.88	22.41	2.04	10.01%	20.60	22.41	727533	158990	7.44%
2026-04-21	19.19	20.37	0.83	4.25%	18.93	20.46	398834	79159	4.08%
2026-04-20	19.60	19.54	0.28	1.45%	19.06	19.92	290567	56660	2.97%
2026-04-17	19.06	19.26	0.00	0.00%	18.96	19.43	209783	40393	2.14%
2026-04-16	18.68	19.26	0.61	3.27%	18.42	19.29	293773	55920	3.00%
2026-04-15	19.00	18.65	-0.09	-0.48%	18.53	19.58	299515	57058	3.06%
2026-04-14	18.77	18.74	0.14	0.75%	18.45	18.97	276123	51552	2.82%
2026-04-13	18.29	18.60	-0.06	-0.32%	18.14	18.68	232438	42999	2.38%
2026-04-10	18.99	18.66	-0.06	-0.32%	18.61	19.25	234319	44373	2.39%
2026-04-09	18.35	18.72	0.29	1.57%	18.22	18.95	335013	62563	3.42%
2026-04-08	17.23	18.43	1.68	10.03%	17.20	18.43	299476	53827	3.06%
2026-04-07	16.75	16.75	0.01	0.06%	16.61	17.02	105819	17761	1.08%
2026-04-03	16.95	16.74	-0.10	-0.59%	16.70	17.04	118667	19992	1.21%
2026-04-02	17.57	16.84	-0.90	-5.07%	16.70	17.74	235518	40184	2.41%
2026-04-01	17.70	17.74	0.52	3.02%	17.50	17.98	162211	28753	1.66%
2026-03-31	17.67	17.22	-0.53	-2.99%	17.17	17.93	162859	28506	1.66%
2026-03-30	17.71	17.75	-0.35	-1.93%	17.29	17.94	194793	34307	1.99%
2026-03-27	17.85	18.10	0.02	0.11%	17.64	18.42	194161	34890	1.98%
2026-03-26	18.90	18.08	-0.64	-3.42%	17.97	18.90	181300	33126	1.85%
2026-03-25	18.45	18.72	0.61	3.37%	18.31	19.13	330703	62267	3.38%
2026-03-24	16.80	18.11	1.65	10.02%	16.69	18.11	356181	62475	3.64%
2026-03-23	17.14	16.46	-1.06	-6.05%	16.24	17.38	220211	36913	2.25%