冰轮环境（000811）历史行情

以下为冰轮环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	38.000	36.790	38.380	36.720	-1.090	-2.878%	1,873.09万	6.95亿	1.901%
2026-10-01	38.000	36.790	38.380	36.720	-1.090	-2.878%	1,873.09万	6.95亿	1.901%
2026-09-30	38.000	36.790	38.380	36.720	-1.090	-2.878%	18.73万	0.00亿	0.000%
2026-09-29	37.400	37.880	38.350	36.900	-0.020	-0.053%	23.37万	0.00亿	0.000%
2026-09-28	39.010	37.900	39.800	37.500	-1.550	-3.929%	32.97万	0.00亿	0.000%
2026-09-27	39.820	39.450	40.770	39.160	-0.380	-0.954%	3,681.88万	14.66亿	3.737%
2026-09-24	39.820	39.450	40.770	39.160	-0.380	-0.954%	36.82万	0.00亿	0.000%
2026-09-23	39.980	39.830	40.600	39.290	-0.120	-0.300%	27.97万	0.00亿	0.000%
2026-09-22	40.800	39.950	41.800	39.900	-0.080	-0.200%	55.12万	0.00亿	0.000%
2026-09-21	41.000	40.030	42.280	39.230	-1.490	-3.589%	58.87万	0.00亿	0.000%
2026-09-18	39.220	41.520	41.700	37.550	2.860	7.398%	68.15万	0.00亿	0.000%
2026-09-17	37.210	38.660	39.250	37.210	1.050	2.792%	48.36万	0.00亿	0.000%
2026-09-16	36.420	37.610	37.790	35.930	1.280	3.523%	28.03万	0.00亿	0.000%
2026-09-15	36.230	36.330	37.450	36.100	-0.080	-0.220%	22.97万	0.00亿	0.000%
2026-09-14	36.600	36.410	36.840	35.490	-0.640	-1.727%	24.91万	0.00亿	0.000%
2026-09-11	37.380	37.050	37.460	35.390	-0.700	-1.854%	27.68万	0.00亿	0.000%
2026-09-10	37.670	37.750	38.200	36.800	-0.190	-0.501%	24.69万	0.00亿	0.000%
2026-09-09	37.500	37.940	39.090	36.850	1.130	3.070%	40.69万	0.00亿	0.000%
2026-09-08	37.880	36.810	38.280	36.000	-1.070	-2.825%	34.82万	0.00亿	0.000%
2026-09-07	36.500	37.880	38.490	35.710	1.680	4.641%	40.66万	0.00亿	0.000%
2026-09-04	39.010	36.200	39.450	35.900	-2.820	-7.227%	45.61万	0.00亿	0.000%
2026-09-03	38.300	39.020	39.890	37.700	1.310	3.474%	41.83万	0.00亿	0.000%
2026-09-02	38.140	37.710	39.110	37.400	-1.080	-2.784%	42.34万	0.00亿	0.000%
2026-09-01	41.900	38.790	42.000	38.280	-2.970	-7.112%	50.74万	0.00亿	0.000%
2026-08-31	39.130	41.760	41.940	38.820	1.660	4.140%	46.25万	0.00亿	0.000%
2026-08-28	42.880	40.100	43.210	40.010	-2.840	-6.614%	45.99万	0.00亿	0.000%
2026-08-27	40.580	42.940	43.000	40.030	2.690	6.683%	54.10万	0.00亿	0.000%
2026-08-26	43.390	40.250	43.590	39.430	-2.350	-5.516%	49.85万	0.00亿	0.000%
2026-08-25	39.910	42.600	43.920	39.180	1.200	2.899%	60.84万	0.00亿	0.000%
2026-08-24	43.100	41.400	43.500	39.710	0.390	0.951%	52.12万	0.00亿	0.000%
2026-08-21	40.040	41.010	42.300	39.360	1.760	4.484%	39.58万	0.00亿	0.000%
2026-08-20	39.740	39.250	41.130	38.600	-0.110	-0.279%	42.67万	0.00亿	0.000%
2026-08-19	41.920	39.360	42.440	39.300	-4.310	-9.869%	45.60万	0.00亿	0.000%
2026-08-18	45.540	43.670	45.990	42.650	-1.420	-3.149%	47.65万	0.00亿	0.000%
2026-08-17	40.990	45.090	45.090	40.980	4.100	10.002%	42.81万	0.00亿	0.000%
2026-08-14	41.400	40.990	41.920	40.260	0.100	0.245%	34.05万	0.00亿	0.000%
2026-08-13	42.640	40.890	43.980	40.870	-1.330	-3.150%	39.15万	0.00亿	0.000%
2026-08-12	41.870	42.220	43.090	41.400	0.670	1.613%	32.66万	0.00亿	0.000%
2026-08-11	42.000	41.550	43.040	41.110	-0.930	-2.189%	33.32万	0.00亿	0.000%
2026-08-10	43.930	42.480	44.400	40.710	0.200	0.473%	40.88万	0.00亿	0.000%
2026-08-07	40.480	42.280	43.300	39.150	1.970	4.887%	61.63万	0.00亿	0.000%
2026-08-06	38.740	40.310	40.990	38.300	0.840	2.128%	54.02万	0.00亿	0.000%
2026-08-05	35.880	39.470	39.470	35.500	3.590	10.006%	58.03万	0.00亿	0.000%
2026-08-04	34.300	35.880	35.880	32.630	3.260	9.994%	36.92万	0.00亿	0.000%
2026-08-03	35.340	32.620	35.440	32.330	-2.680	-7.592%	47.84万	0.00亿	0.000%
2026-07-31	36.000	35.300	36.810	34.600	1.840	5.499%	76.40万	0.00亿	0.000%
2026-07-30	36.520	33.460	37.000	33.460	-3.720	-10.005%	46.63万	0.00亿	0.000%
2026-07-29	36.960	37.180	37.800	35.180	-1.910	-4.886%	81.63万	0.00亿	0.000%
2026-07-28	40.670	39.090	41.410	39.090	-4.340	-9.993%	29.65万	0.00亿	0.000%
2026-07-27	41.660	43.430	43.440	39.480	0.180	0.416%	61.70万	0.00亿	0.000%
2026-07-24	40.630	43.250	43.550	40.030	0.400	0.933%	60.48万	0.00亿	0.000%
2026-07-23	43.190	42.850	47.260	41.300	-0.110	-0.256%	64.77万	0.00亿	0.000%
2026-07-22	44.280	42.960	46.680	42.090	-1.140	-2.585%	53.09万	0.00亿	0.000%
2026-07-21	40.360	44.100	44.120	37.040	3.900	9.701%	55.53万	0.00亿	0.000%
2026-07-20	45.200	40.200	46.880	38.930	-3.060	-7.074%	53.64万	0.00亿	0.000%
2026-07-17	46.550	43.260	47.660	43.000	-3.740	-7.957%	45.76万	0.00亿	0.000%
2026-07-16	49.190	47.000	50.250	46.170	-3.350	-6.653%	40.88万	0.00亿	0.000%
2026-07-15	53.040	50.350	54.000	49.990	-1.650	-3.173%	50.48万	0.00亿	0.000%
2026-07-14	48.600	52.000	52.570	47.500	3.880	8.063%	58.97万	0.00亿	0.000%
2026-07-13	52.920	48.120	54.700	48.120	-5.350	-10.006%	49.11万	0.00亿	0.000%
2026-07-10	57.000	53.470	57.760	53.300	-1.640	-2.976%	53.94万	0.00亿	0.000%
2026-07-09	50.900	55.110	55.110	50.710	5.010	10.000%	53.37万	0.00亿	0.000%
2026-07-08	53.280	50.100	56.860	49.700	-2.500	-4.753%	52.33万	0.00亿	0.000%
2026-07-07	53.760	52.600	56.970	52.000	-1.030	-1.921%	47.24万	0.00亿	0.000%
2026-07-06	53.350	53.630	57.680	53.280	0.980	1.861%	54.58万	0.00亿	0.000%
2026-07-03	51.740	52.650	55.800	50.510	1.760	3.458%	53.53万	0.00亿	0.000%
2026-07-02	51.300	50.890	54.880	50.510	-4.010	-7.304%	52.89万	0.00亿	0.000%
2026-07-01	58.300	54.900	58.500	54.320	-1.320	-2.348%	48.17万	0.00亿	0.000%
2026-06-30	50.560	56.220	56.220	49.500	5.110	9.998%	38.68万	0.00亿	0.000%
2026-06-29	54.350	51.110	55.230	49.440	-2.010	-3.784%	56.44万	0.00亿	0.000%
2026-06-26	54.480	53.120	55.270	51.560	-0.400	-0.747%	65.31万	0.00亿	0.000%
2026-06-25	50.920	53.520	53.520	50.550	4.870	10.010%	63.45万	0.00亿	0.000%
2026-06-24	43.770	48.650	49.370	43.350	3.780	8.424%	90.76万	0.00亿	0.000%
2026-06-23	45.030	44.870	46.900	39.910	0.780	1.769%	101.60万	0.00亿	0.000%
2026-06-22	43.200	44.090	44.090	40.660	4.020	10.032%	72.41万	0.00亿	0.000%
2026-06-18	40.070	40.070	40.070	40.070	3.650	10.022%	4.24万	0.00亿	0.000%
2026-06-17	36.420	36.420	36.420	36.420	3.320	10.030%	9.52万	0.00亿	0.000%
2026-06-16	34.360	33.100	34.680	32.560	-0.650	-1.926%	51.75万	0.00亿	0.000%
2026-06-15	31.700	33.750	33.750	30.960	3.080	10.042%	45.72万	0.00亿	0.000%
2026-06-12	32.400	30.670	33.170	30.500	-0.630	-2.013%	29.74万	0.00亿	0.000%
2026-06-11	31.230	31.300	31.980	30.500	-0.030	-0.096%	25.87万	0.00亿	0.000%
2026-06-10	32.020	31.330	32.580	31.170	-0.710	-2.216%	29.98万	0.00亿	0.000%
2026-06-09	29.650	32.040	32.040	29.410	2.920	10.027%	30.59万	0.00亿	0.000%
2026-06-08	29.500	29.120	30.700	28.510	-1.820	-5.882%	33.72万	0.00亿	0.000%
2026-06-05	31.330	30.940	32.000	30.460	-0.680	-2.151%	24.93万	0.00亿	0.000%
2026-06-04	31.430	31.620	32.470	30.900	-0.040	-0.126%	21.83万	0.00亿	0.000%
2026-06-03	31.530	31.660	33.110	30.900	0.750	2.426%	34.14万	0.00亿	0.000%
2026-06-02	31.070	30.910	31.500	30.310	-0.160	-0.515%	32.50万	0.00亿	0.000%
2026-06-01	32.900	31.070	33.310	30.900	-1.760	-5.361%	37.71万	0.00亿	0.000%
2026-05-29	35.110	32.830	35.280	32.540	-2.280	-6.494%	42.13万	0.00亿	0.000%
2026-05-28	34.000	35.110	35.780	33.130	1.450	4.308%	59.50万	0.00亿	0.000%
2026-05-27	32.710	33.660	35.290	32.630	1.590	4.958%	81.15万	0.00亿	0.000%
2026-05-26	33.700	32.070	34.180	31.400	-2.330	-6.773%	52.72万	0.00亿	0.000%
2026-05-25	34.570	34.400	35.480	31.160	0.050	0.146%	78.93万	0.00亿	0.000%
2026-05-22	35.090	34.350	35.490	33.130	-0.740	-2.109%	56.77万	0.00亿	0.000%
2026-05-21	37.400	35.090	38.360	34.900	-1.790	-4.854%	53.84万	0.00亿	0.000%
2026-05-20	36.400	36.880	38.100	35.200	-1.080	-2.845%	56.47万	0.00亿	0.000%
2026-05-19	34.160	37.960	37.960	33.700	3.460	10.029%	65.91万	0.00亿	0.000%
2026-05-18	32.810	34.500	34.510	32.400	1.480	4.482%	52.87万	0.00亿	0.000%
2026-05-15	33.450	33.020	34.840	31.990	-0.540	-1.609%	55.76万	0.00亿	0.000%
2026-05-14	31.960	33.560	34.880	31.590	1.860	5.868%	73.71万	0.00亿	0.000%
2026-05-13	28.330	31.700	31.700	27.460	2.890	10.031%	66.04万	0.00亿	0.000%
2026-05-12	29.100	28.810	30.050	28.300	0.000	0.000%	54.29万	0.00亿	0.000%
2026-05-11	27.400	28.810	28.810	27.060	2.630	10.046%	35.79万	0.00亿	0.000%
2026-05-08	25.610	26.180	26.700	25.030	0.250	0.964%	42.85万	0.00亿	0.000%
2026-05-07	26.920	25.930	26.930	25.710	-1.010	-3.749%	39.27万	0.00亿	0.000%
2026-05-06	25.350	26.940	27.350	25.100	2.090	8.410%	54.70万	0.00亿	0.000%
2026-04-30	24.360	24.850	25.270	24.060	0.320	1.305%	42.91万	0.00亿	0.000%
2026-04-29	24.080	24.530	24.540	23.330	0.280	1.155%	45.77万	0.00亿	0.000%
2026-04-28	22.660	24.250	25.300	22.660	1.250	5.435%	73.48万	0.00亿	0.000%
2026-04-27	22.300	23.000	23.150	22.250	0.880	3.978%	55.16万	0.00亿	0.000%
2026-04-24	22.330	22.120	22.500	21.680	-0.210	-0.940%	38.11万	0.00亿	0.000%
2026-04-23	22.730	22.330	22.870	21.570	0.020	0.090%	75.22万	0.00亿	0.000%
2026-04-22	20.780	22.310	22.310	20.500	2.040	10.064%	72.75万	0.00亿	0.000%
2026-04-21	19.090	20.270	20.360	18.830	0.830	4.270%	39.88万	0.00亿	0.000%
2026-04-20	19.500	19.440	19.820	18.960	0.280	1.461%	29.06万	0.00亿	0.000%
2026-04-17	18.960	19.160	19.330	18.860	0.000	0.000%	20.98万	0.00亿	0.000%
2026-04-16	18.580	19.160	19.190	18.320	0.610	3.288%	29.38万	0.00亿	0.000%
2026-04-15	18.900	18.550	19.480	18.430	-0.090	-0.483%	29.95万	0.00亿	0.000%
2026-04-14	18.670	18.640	18.870	18.350	0.140	0.757%	27.61万	0.00亿	0.000%
2026-04-13	18.190	18.500	18.580	18.040	-0.060	-0.323%	23.24万	0.00亿	0.000%
2026-04-10	18.890	18.560	19.150	18.510	-0.060	-0.322%	23.43万	0.00亿	0.000%
2026-04-09	18.250	18.620	18.850	18.120	0.290	1.582%	33.50万	0.00亿	0.000%
2026-04-08	17.130	18.330	18.330	17.100	1.680	10.090%	29.95万	0.00亿	0.000%
2026-04-07	16.650	16.650	16.920	16.510	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-03	16.850	16.640	16.940	16.600	0.000	0.000%	11.87万	0.00亿	0.000%
2026-04-02	17.470	16.740	17.640	16.600	0.000	0.000%	23.55万	0.00亿	0.000%
2026-04-01	17.600	17.640	17.880	17.400	0.000	0.000%	16.22万	0.00亿	0.000%