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
2026-08-20	39.74	39.25	-0.11	-0.28%	38.60	41.13	426727	169722	4.36%
2026-08-19	41.92	39.36	-4.31	-9.87%	39.30	42.44	455993	184074	4.66%
2026-08-18	45.54	43.67	-1.42	-3.15%	42.65	45.99	476475	210443	4.87%
2026-08-17	40.99	45.09	4.10	10.00%	40.98	45.09	428071	186098	4.38%
2026-08-14	41.40	40.99	0.10	0.24%	40.26	41.92	340531	140062	3.48%
2026-08-13	42.64	40.89	-1.33	-3.15%	40.87	43.98	391523	166484	4.00%
2026-08-12	41.87	42.22	0.67	1.61%	41.40	43.09	326632	138201	3.34%
2026-08-11	42.00	41.55	-0.93	-2.19%	41.11	43.04	333170	140061	3.41%
2026-08-10	43.93	42.48	0.20	0.47%	40.71	44.40	408828	172111	4.18%
2026-08-07	40.48	42.28	1.97	4.89%	39.15	43.30	616274	257091	6.30%
2026-08-06	38.74	40.31	0.84	2.13%	38.30	40.99	540176	215137	5.52%
2026-08-05	35.88	39.47	3.59	10.01%	35.50	39.47	580338	224052	5.93%
2026-08-04	34.30	35.88	3.26	9.99%	32.63	35.88	369161	129078	3.77%
2026-08-03	35.34	32.62	-2.68	-7.59%	32.33	35.44	478414	159961	4.89%
2026-07-31	36.00	35.30	1.84	5.50%	34.60	36.81	763998	273880	7.81%
2026-07-30	36.52	33.46	-3.72	-10.01%	33.46	37.00	466316	161229	4.77%
2026-07-29	36.96	37.18	-1.91	-4.89%	35.18	37.80	816270	295513	8.34%
2026-07-28	40.67	39.09	-4.34	-9.99%	39.09	41.41	296482	117783	3.03%
2026-07-27	41.66	43.43	0.18	0.42%	39.48	43.44	617017	258189	6.31%
2026-07-24	40.63	43.25	0.40	0.93%	40.03	43.55	604809	253342	6.18%
2026-07-23	43.19	42.85	-0.11	-0.26%	41.30	47.26	647741	285501	6.62%
2026-07-22	44.28	42.96	-1.14	-2.59%	42.09	46.68	530857	237507	5.43%
2026-07-21	40.36	44.10	3.90	9.70%	37.04	44.12	555294	227404	5.68%
2026-07-20	45.20	40.20	-3.06	-7.07%	38.93	46.88	536444	224373	5.48%
2026-07-17	46.55	43.26	-3.74	-7.96%	43.00	47.66	457628	206138	4.68%
2026-07-16	49.19	47.00	-3.35	-6.65%	46.17	50.25	408792	195837	4.18%
2026-07-15	53.04	50.35	-1.65	-3.17%	49.99	54.00	504791	263590	5.16%
2026-07-14	48.60	52.00	3.88	8.06%	47.50	52.57	589749	294290	6.03%
2026-07-13	52.92	48.12	-5.35	-10.01%	48.12	54.70	491141	244822	5.02%
2026-07-10	57.00	53.47	-1.64	-2.98%	53.30	57.76	539383	301415	5.51%
2026-07-09	50.90	55.11	5.01	10.00%	50.71	55.11	533676	281700	5.45%
2026-07-08	53.28	50.10	-2.50	-4.75%	49.70	56.86	523270	277351	5.35%
2026-07-07	53.76	52.60	-1.03	-1.92%	52.00	56.97	472361	256625	4.83%
2026-07-06	53.35	53.63	0.98	1.86%	53.28	57.68	545807	302233	5.58%
2026-07-03	51.74	52.65	1.76	3.46%	50.51	55.80	535307	285069	5.47%
2026-07-02	51.30	50.89	-4.01	-7.30%	50.51	54.88	528875	277316	5.41%
2026-07-01	58.30	54.90	-1.32	-2.35%	54.32	58.50	481722	269951	4.92%
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%