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
2025-04-03	12.22	12.22	-0.19	-1.53%	12.11	12.43	106887	13093	1.43%
2025-04-02	12.41	12.41	-0.06	-0.48%	12.36	12.58	88896	11065	1.19%
2025-04-01	12.28	12.47	0.21	1.71%	12.20	12.65	177022	22102	2.37%
2025-03-31	12.14	12.26	0.06	0.49%	11.97	12.32	127982	15527	1.72%
2025-03-28	12.29	12.20	-0.12	-0.97%	12.20	12.53	100954	12447	1.35%
2025-03-27	12.33	12.32	-0.13	-1.04%	12.19	12.50	120304	14835	1.61%
2025-03-26	12.35	12.45	0.12	0.97%	12.23	12.51	111010	13759	1.49%
2025-03-25	12.56	12.33	-0.31	-2.45%	12.25	12.73	226589	28142	3.04%
2025-03-24	12.80	12.64	-0.17	-1.33%	12.38	13.00	197808	25074	2.65%
2025-03-21	12.99	12.81	-0.19	-1.46%	12.48	12.99	263742	33548	3.54%
2025-03-20	13.09	13.00	-0.10	-0.76%	12.97	13.28	137117	17972	1.84%
2025-03-19	13.30	13.10	-0.26	-1.95%	13.01	13.33	161349	21169	2.16%
2025-03-18	13.32	13.36	0.01	0.07%	13.24	13.48	120474	16106	1.62%
2025-03-17	13.31	13.35	0.12	0.91%	13.13	13.44	149455	19869	2.00%
2025-03-14	12.96	13.23	0.27	2.08%	12.71	13.33	185755	24219	2.49%
2025-03-13	13.55	12.96	-0.59	-4.35%	12.86	13.55	229507	30060	3.08%
2025-03-12	13.47	13.55	0.13	0.97%	13.43	13.78	206452	28139	2.77%
2025-03-11	13.46	13.42	-0.17	-1.25%	13.15	13.48	192648	25621	2.58%
2025-03-10	13.38	13.59	0.17	1.27%	13.21	13.61	185276	24857	2.48%
2025-03-07	13.75	13.42	-0.40	-2.89%	13.31	13.75	248348	33457	3.33%
2025-03-06	13.80	13.82	0.02	0.14%	13.74	14.12	225514	31283	3.02%
2025-03-05	13.58	13.80	0.24	1.77%	13.48	13.93	182326	24982	2.44%
2025-03-04	13.13	13.56	0.30	2.26%	13.06	13.62	180903	24325	2.43%
2025-03-03	13.39	13.26	-0.13	-0.97%	13.10	13.66	278836	37102	3.74%
2025-02-28	14.22	13.39	-1.14	-7.85%	13.33	14.43	378310	52264	5.07%
2025-02-27	14.65	14.53	-0.10	-0.68%	14.20	15.05	364356	53018	4.89%
2025-02-26	14.84	14.63	-0.28	-1.88%	14.46	14.91	360662	52806	4.84%
2025-02-25	13.91	14.91	0.73	5.15%	13.88	15.41	595822	87249	7.99%
2025-02-24	15.13	14.18	-0.98	-6.46%	14.15	15.13	694523	100919	9.31%
2025-02-21	14.93	15.16	1.38	10.01%	14.68	15.16	515043	77553	6.91%
2025-02-20	13.53	13.78	0.24	1.77%	13.50	14.36	424131	59052	5.69%
2025-02-19	13.05	13.54	0.41	3.12%	13.00	13.59	362999	48659	4.87%
2025-02-18	13.49	13.13	-0.30	-2.23%	13.04	13.84	551799	73861	7.40%
2025-02-17	12.78	13.43	0.55	4.27%	12.78	13.68	573435	76475	7.69%
2025-02-14	12.55	12.88	0.39	3.12%	12.55	13.28	600023	77684	8.05%
2025-02-13	12.52	12.49	-0.03	-0.24%	12.23	12.78	386924	48367	5.19%
2025-02-12	12.09	12.52	0.31	2.54%	12.05	12.58	452020	56114	6.06%
2025-02-11	11.78	12.21	0.38	3.21%	11.50	12.31	429725	51221	5.76%
2025-02-10	12.01	11.83	-0.19	-1.58%	11.71	12.05	236997	28045	3.18%
2025-02-07	11.96	12.02	-0.02	-0.17%	11.86	12.28	311141	37539	4.17%
2025-02-06	11.72	12.04	0.27	2.29%	11.53	12.05	263342	31216	3.53%
2025-02-05	11.90	11.77	-0.19	-1.59%	11.75	12.14	228553	27213	3.06%
2025-01-27	12.39	11.96	-0.43	-3.47%	11.93	12.40	233781	28236	3.13%
2025-01-24	12.14	12.39	0.17	1.39%	12.12	12.48	269166	33202	3.61%
2025-01-23	12.60	12.22	-0.27	-2.16%	12.21	12.65	352356	43662	4.72%
2025-01-22	12.08	12.49	0.35	2.88%	12.02	12.50	486982	60118	6.53%
2025-01-21	11.97	12.14	0.29	2.45%	11.64	12.32	372261	44767	4.99%
2025-01-20	11.78	11.85	0.16	1.37%	11.70	12.28	262043	31354	3.51%
2025-01-17	11.81	11.69	-0.31	-2.58%	11.66	12.04	252672	29785	3.39%
2025-01-16	11.87	12.00	0.13	1.10%	11.82	12.40	326172	39330	4.37%
2025-01-15	12.46	11.87	-0.75	-5.94%	11.75	12.54	535817	64937	7.18%
2025-01-14	12.10	12.62	0.60	4.99%	11.93	12.62	528944	65426	7.09%
2025-01-13	11.77	12.02	-0.26	-2.12%	11.68	12.23	349414	41826	4.68%
2025-01-10	11.70	12.28	0.38	3.19%	11.35	12.49	627276	76078	8.41%
2025-01-09	11.82	12.00	0.18	1.52%	11.58	12.39	563415	67951	7.55%
2025-01-08	11.84	11.82	0.00	0.00%	11.26	12.07	415458	48313	5.57%
2025-01-07	11.13	11.82	0.64	5.72%	11.11	11.83	356326	41388	4.78%
2025-01-06	11.10	11.18	0.06	0.54%	10.85	11.38	209086	23276	2.80%
2025-01-03	12.01	11.12	-1.01	-8.33%	11.04	12.02	339646	38899	4.55%
2025-01-02	12.10	12.13	-0.13	-1.06%	11.86	12.28	367098	44382	4.92%
2024-12-31	11.88	12.26	0.49	4.16%	11.80	12.28	519782	62740	6.97%
2024-12-30	12.00	11.77	-0.30	-2.49%	11.72	12.10	274698	32609	3.68%
2024-12-27	11.50	12.07	0.51	4.41%	11.40	12.12	439389	51956	5.89%
2024-12-26	11.01	11.56	0.45	4.05%	10.99	11.80	308770	35350	4.14%