冰轮环境(000811)股票行情
冰轮环境(000811)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-16 | 16.94 | 16.53 | -0.40 | -2.36% | 16.28 | 17.03 | 431834 | 71407.66 | 4.41% |
| 2025-12-15 | 17.76 | 16.93 | -1.27 | -6.98% | 16.84 | 17.90 | 613243 | 105298.64 | 6.27% |
| 2025-12-12 | 17.62 | 18.20 | 0.75 | 4.30% | 17.58 | 18.36 | 701333 | 126660.71 | 7.17% |
| 2025-12-11 | 17.61 | 17.45 | -0.03 | -0.17% | 17.38 | 17.95 | 639859 | 112608.48 | 6.54% |
| 2025-12-10 | 17.66 | 17.48 | 0.26 | 1.51% | 17.00 | 17.85 | 871666 | 151072.53 | 8.91% |
| 2025-12-09 | 16.22 | 17.22 | 1.02 | 6.30% | 16.20 | 17.82 | 1520980 | 262848.94 | 15.55% |
| 2025-12-08 | 16.02 | 16.20 | 1.47 | 9.98% | 16.02 | 16.20 | 924695 | 149692.25 | 9.45% |
| 2025-12-05 | 13.40 | 14.73 | 1.34 | 10.01% | 13.31 | 14.73 | 531274 | 76341.65 | 5.43% |
| 2025-12-04 | 13.39 | 13.39 | 0.01 | 0.07% | 13.25 | 13.48 | 69519 | 9290.46 | 0.71% |
| 2025-12-03 | 13.49 | 13.38 | -0.11 | -0.82% | 13.36 | 13.60 | 91454 | 12324.59 | 0.93% |
| 2025-12-02 | 13.69 | 13.49 | -0.24 | -1.75% | 13.35 | 13.69 | 113997 | 15358.85 | 1.17% |
| 2025-12-01 | 13.54 | 13.73 | 0.18 | 1.33% | 13.47 | 13.87 | 162054 | 22141.91 | 1.66% |
| 2025-11-28 | 13.36 | 13.55 | 0.22 | 1.65% | 13.22 | 13.62 | 162643 | 21948.96 | 1.66% |
| 2025-11-27 | 13.45 | 13.33 | -0.12 | -0.89% | 13.31 | 13.66 | 128678 | 17339.90 | 1.32% |
| 2025-11-26 | 13.46 | 13.45 | -0.04 | -0.30% | 13.32 | 13.79 | 125414 | 17001.35 | 1.28% |
| 2025-11-25 | 13.52 | 13.49 | 0.15 | 1.12% | 13.45 | 13.71 | 139856 | 18974.53 | 1.43% |
| 2025-11-24 | 13.40 | 13.34 | 0.00 | 0.00% | 13.21 | 13.49 | 127921 | 17082.26 | 1.31% |
| 2025-11-21 | 13.66 | 13.34 | -0.48 | -3.47% | 13.10 | 13.70 | 221865 | 29650.56 | 2.27% |
| 2025-11-20 | 14.03 | 13.82 | -0.06 | -0.43% | 13.74 | 14.08 | 108972 | 15133.88 | 1.11% |
| 2025-11-19 | 13.98 | 13.88 | -0.09 | -0.64% | 13.74 | 14.11 | 130702 | 18195.16 | 1.34% |
| 2025-11-18 | 14.18 | 13.97 | -0.30 | -2.10% | 13.93 | 14.18 | 129790 | 18198.87 | 1.33% |
| 2025-11-17 | 14.21 | 14.27 | 0.07 | 0.49% | 13.88 | 14.38 | 257948 | 36473.50 | 2.64% |
| 2025-11-14 | 14.29 | 14.20 | -0.28 | -1.93% | 14.20 | 14.52 | 169634 | 24304.08 | 1.73% |
| 2025-11-13 | 14.35 | 14.48 | 0.16 | 1.12% | 14.21 | 14.54 | 252631 | 36417.88 | 2.58% |
| 2025-11-12 | 15.30 | 14.32 | -1.08 | -7.01% | 14.08 | 15.30 | 522779 | 75839.19 | 5.34% |
| 2025-11-11 | 15.27 | 15.40 | 0.22 | 1.45% | 15.03 | 15.54 | 463819 | 71064.02 | 4.74% |
| 2025-11-10 | 15.40 | 15.18 | 0.11 | 0.73% | 14.59 | 15.54 | 538365 | 80998.80 | 5.50% |
| 2025-11-07 | 15.04 | 15.07 | -0.03 | -0.20% | 14.90 | 15.59 | 384045 | 58350.05 | 3.93% |
| 2025-11-06 | 14.66 | 15.10 | 0.54 | 3.71% | 14.44 | 15.25 | 536242 | 80040.91 | 5.48% |
| 2025-11-05 | 13.76 | 14.56 | 0.68 | 4.90% | 13.62 | 14.74 | 421292 | 60232.57 | 4.31% |
| 2025-11-04 | 14.25 | 13.88 | -0.37 | -2.60% | 13.76 | 14.25 | 258707 | 36052.61 | 2.64% |
| 2025-11-03 | 14.21 | 14.25 | 0.04 | 0.28% | 14.01 | 14.42 | 185853 | 26399.96 | 1.90% |
| 2025-10-31 | 14.60 | 14.21 | -0.59 | -3.99% | 14.15 | 14.80 | 374313 | 53746.91 | 3.83% |
| 2025-10-30 | 14.86 | 14.80 | -0.03 | -0.20% | 14.57 | 15.14 | 335863 | 49868.16 | 3.43% |
| 2025-10-29 | 14.07 | 14.83 | 0.82 | 5.85% | 14.01 | 15.08 | 443327 | 64893.02 | 4.53% |
| 2025-10-28 | 13.87 | 14.01 | 0.07 | 0.50% | 13.81 | 14.27 | 182434 | 25620.86 | 1.86% |
| 2025-10-27 | 13.76 | 13.94 | 0.26 | 1.90% | 13.70 | 14.23 | 233464 | 32596.12 | 2.39% |
| 2025-10-24 | 13.30 | 13.68 | 0.39 | 2.93% | 13.29 | 13.73 | 213524 | 28913.08 | 2.18% |
| 2025-10-23 | 13.55 | 13.29 | -0.38 | -2.78% | 13.06 | 13.61 | 182926 | 24203.01 | 1.87% |
| 2025-10-22 | 13.54 | 13.67 | 0.07 | 0.51% | 13.35 | 13.73 | 146953 | 19932.75 | 1.50% |
| 2025-10-21 | 13.35 | 13.60 | 0.39 | 2.95% | 13.25 | 13.70 | 209701 | 28419.89 | 2.14% |
| 2025-10-20 | 13.04 | 13.21 | 0.31 | 2.40% | 12.95 | 13.35 | 195429 | 25714.46 | 2.00% |
| 2025-10-17 | 13.91 | 12.90 | -1.08 | -7.73% | 12.85 | 13.94 | 371238 | 49154.03 | 3.79% |
| 2025-10-16 | 14.35 | 13.98 | -0.46 | -3.19% | 13.88 | 14.39 | 270438 | 37920.37 | 2.76% |
| 2025-10-15 | 14.12 | 14.44 | 0.29 | 2.05% | 13.76 | 14.65 | 261778 | 37252.10 | 2.68% |
| 2025-10-14 | 14.70 | 14.15 | -0.42 | -2.88% | 14.04 | 14.95 | 388896 | 56199.20 | 3.97% |
| 2025-10-13 | 13.50 | 14.57 | 0.20 | 1.39% | 13.47 | 14.63 | 441186 | 62416.40 | 4.51% |
| 2025-10-10 | 13.77 | 14.37 | 0.57 | 4.13% | 13.73 | 14.87 | 493444 | 70652.02 | 5.04% |
| 2025-10-09 | 13.60 | 13.80 | 0.30 | 2.22% | 13.60 | 14.06 | 233118 | 32302.74 | 2.38% |
| 2025-09-30 | 13.77 | 13.50 | -0.19 | -1.39% | 13.47 | 13.85 | 189850 | 25875.98 | 1.94% |
| 2025-09-29 | 13.65 | 13.69 | -0.01 | -0.07% | 13.50 | 13.83 | 196481 | 26850.73 | 2.01% |
| 2025-09-26 | 14.11 | 13.70 | -0.51 | -3.59% | 13.70 | 14.21 | 275230 | 38187.68 | 2.81% |
| 2025-09-25 | 14.20 | 14.21 | 0.01 | 0.07% | 14.15 | 14.66 | 409417 | 58823.04 | 4.18% |
| 2025-09-24 | 14.23 | 14.20 | -0.11 | -0.77% | 13.73 | 14.23 | 361355 | 50570.67 | 3.69% |
| 2025-09-23 | 13.85 | 14.31 | 0.57 | 4.15% | 13.65 | 14.38 | 651677 | 91675.10 | 6.66% |
| 2025-09-22 | 13.53 | 13.74 | 0.01 | 0.07% | 13.39 | 13.93 | 195365 | 26747.83 | 2.00% |
| 2025-09-19 | 13.60 | 13.73 | 0.05 | 0.37% | 13.50 | 13.85 | 211037 | 28891.66 | 2.18% |
| 2025-09-18 | 13.55 | 13.68 | 0.05 | 0.37% | 13.50 | 14.01 | 307578 | 42394.14 | 3.17% |
| 2025-09-17 | 13.77 | 13.63 | -0.17 | -1.23% | 13.46 | 13.80 | 224217 | 30510.65 | 2.31% |
| 2025-09-16 | 13.87 | 13.80 | -0.08 | -0.58% | 13.64 | 14.03 | 234049 | 32278.38 | 2.41% |
| 2025-09-15 | 13.90 | 13.88 | -0.04 | -0.29% | 13.60 | 14.01 | 342790 | 47394.66 | 3.54% |
| 2025-09-12 | 13.16 | 13.92 | 0.64 | 4.82% | 13.16 | 14.16 | 566065 | 78617.33 | 5.84% |
| 2025-09-11 | 12.60 | 13.28 | 0.69 | 5.48% | 12.54 | 13.36 | 435428 | 56857.46 | 4.49% |
| 2025-09-10 | 12.53 | 12.59 | 0.14 | 1.12% | 12.46 | 12.84 | 232094 | 29424.30 | 2.39% |
| 2025-09-09 | 12.59 | 12.45 | -0.21 | -1.66% | 12.38 | 12.72 | 168919 | 21182.25 | 1.74% |
| 2025-09-08 | 12.95 | 12.66 | -0.29 | -2.24% | 12.41 | 12.95 | 410897 | 51916.07 | 4.24% |
| 2025-09-05 | 12.41 | 12.95 | 0.54 | 4.35% | 12.40 | 12.96 | 315859 | 40345.30 | 3.26% |
| 2025-09-04 | 12.56 | 12.41 | -0.11 | -0.88% | 12.17 | 13.20 | 346095 | 43886.93 | 3.57% |
| 2025-09-03 | 12.76 | 12.52 | -0.13 | -1.03% | 12.48 | 12.84 | 210242 | 26541.56 | 2.17% |
| 2025-09-02 | 13.45 | 12.65 | -0.83 | -6.16% | 12.50 | 13.48 | 480709 | 61631.97 | 4.96% |
| 2025-09-01 | 13.48 | 13.48 | 0.09 | 0.67% | 13.18 | 13.70 | 322831 | 43283.09 | 3.33% |
| 2025-08-29 | 13.93 | 13.39 | -0.62 | -4.43% | 13.30 | 14.07 | 497203 | 67494.03 | 5.13% |
| 2025-08-28 | 13.85 | 14.01 | 0.12 | 0.86% | 13.49 | 14.09 | 375733 | 51884.36 | 3.88% |
| 2025-08-27 | 14.21 | 13.89 | -0.39 | -2.73% | 13.89 | 14.61 | 433329 | 61892.98 | 4.47% |
| 2025-08-26 | 14.22 | 14.28 | 0.05 | 0.35% | 14.05 | 14.51 | 333204 | 47499.51 | 3.44% |
| 2025-08-25 | 14.18 | 14.23 | 0.18 | 1.28% | 13.85 | 14.31 | 490846 | 69259.20 | 5.06% |
| 2025-08-22 | 13.88 | 14.05 | 0.18 | 1.30% | 13.75 | 14.85 | 779579 | 112218.88 | 8.04% |
| 2025-08-21 | 14.00 | 13.87 | -0.33 | -2.32% | 13.21 | 14.10 | 667136 | 90701.70 | 6.88% |
| 2025-08-20 | 13.90 | 14.20 | 0.17 | 1.21% | 13.68 | 14.27 | 384636 | 54051.71 | 3.97% |
| 2025-08-19 | 14.93 | 14.03 | -1.06 | -7.02% | 14.00 | 15.00 | 778529 | 111340.17 | 8.03% |
深证大盘股票行情在线 K线走势图
冰轮环境(000811)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
