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
2026-05-15	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%
2026-03-20	18.11	17.52	-0.43	-2.40%	17.51	18.36	146564	26240	1.50%
2026-03-19	18.31	17.95	-0.85	-4.52%	17.82	18.58	176097	31892	1.80%
2026-03-18	18.45	18.80	0.59	3.24%	18.25	18.89	156462	29223	1.60%
2026-03-17	19.15	18.21	-0.72	-3.80%	18.21	19.30	144781	26949	1.48%
2026-03-16	19.11	18.93	-0.26	-1.35%	18.28	19.17	225046	41945	2.30%
2026-03-13	19.55	19.19	-0.48	-2.44%	19.04	19.75	223526	43263	2.28%
2026-03-12	20.40	19.67	-0.78	-3.81%	19.35	20.55	279120	55166	2.85%
2026-03-11	21.02	20.45	-0.65	-3.08%	20.30	21.43	270077	56146	2.76%
2026-03-10	20.41	21.10	0.86	4.25%	20.16	21.39	289390	60332	2.96%
2026-03-09	20.40	20.24	-0.90	-4.26%	19.18	20.56	529461	104586	5.41%
2026-03-06	20.66	21.14	0.46	2.22%	20.29	21.45	352655	74192	3.60%
2026-03-05	20.31	20.68	0.59	2.94%	20.25	21.20	343566	71306	3.51%
2026-03-04	19.65	20.09	0.04	0.20%	19.62	20.84	297248	60152	3.04%
2026-03-03	21.59	20.05	-1.45	-6.74%	19.93	21.68	420469	86207	4.30%
2026-03-02	19.95	21.50	1.09	5.34%	19.81	22.08	598109	126910	6.11%
2026-02-27	20.08	20.41	-0.19	-0.92%	19.81	20.60	301786	61372	3.08%
2026-02-26	19.05	20.60	1.47	7.68%	18.82	20.69	485241	97529	4.96%
2026-02-25	19.04	19.13	0.10	0.53%	18.87	19.44	273028	52085	2.79%
2026-02-24	17.89	19.03	1.42	8.06%	17.79	19.21	510242	95592	5.22%
2026-02-13	17.98	17.61	-0.70	-3.82%	17.58	18.06	301368	53622	3.08%
2026-02-12	17.66	18.31	0.81	4.63%	17.66	18.47	421447	76486	4.31%
2026-02-11	17.46	17.50	-0.08	-0.46%	17.40	17.76	187571	32929	1.92%
2026-02-10	17.60	17.58	-0.02	-0.11%	17.50	17.95	246752	43616	2.52%
2026-02-09	17.20	17.60	0.55	3.23%	16.94	17.72	374960	65608	3.83%
2026-02-06	17.03	17.05	-0.09	-0.53%	16.74	17.32	256796	43940	2.62%
2026-02-05	17.63	17.14	-0.53	-3.00%	17.02	17.73	313925	54140	3.21%
2026-02-04	17.66	17.67	0.34	1.96%	17.40	17.97	524306	92718	5.36%