冰轮环境(000811)股票信息
| 股票代码 | 000811 |
| 股票名称 | 冰轮环境 |
| 最新价/元 | 11.87 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -1.49 |
| 买入/元 | 11.87 |
| 卖出/元 | 11.88 |
| 昨收/元 | 12.05 |
| 今开/元 | 12.05 |
| 最高/元 | 12.30 |
| 最低/元 | 11.80 |
| 成交量/手 | 476748.26 |
| 成交额/万 | 57379.56 |
| 股净值/元 | 14.48 |
| 市净率 | 2.00 |
| 总市值/万 | 1178261.48 |
| 流通值/万 | 1150888.40 |
| 换手率/% | 4.92 |
| 入市日期 | 1998-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
冰轮环境(000811)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.05 | 11.87 | -0.18 | -1.49 | 476748.26 | 57379.56 | 4.92 |
| 2025-07-17 | 11.79 | 12.05 | 0.26 | 2.21 | 555038.16 | 66740.31 | 5.72 |
| 2025-07-16 | 11.93 | 11.79 | 0.04 | 0.34 | 920091.77 | 110851.78 | 9.49 |
| 2025-07-15 | 11.39 | 11.75 | 0.36 | 3.16 | 629733.46 | 74147.47 | 6.49 |
| 2025-07-14 | 10.94 | 11.39 | 0.48 | 4.40 | 680339.97 | 77755.51 | 7.02 |
| 2025-07-11 | 11.00 | 10.91 | -0.09 | -0.82 | 323689.60 | 35518.78 | 3.34 |
| 2025-07-10 | 10.83 | 11.00 | 0.08 | 0.73 | 308874.07 | 33817.44 | 3.19 |
| 2025-07-09 | 11.07 | 10.92 | -0.15 | -1.36 | 445927.07 | 49233.12 | 4.60 |
| 2025-07-08 | 11.01 | 11.07 | 0.02 | 0.18 | 544790.96 | 60121.15 | 5.62 |
| 2025-07-07 | 10.90 | 11.05 | 0.32 | 2.98 | 872668.88 | 96881.49 | 9.00 |
| 2025-07-04 | 10.24 | 10.73 | 0.55 | 5.40 | 798428.17 | 84341.86 | 8.23 |
| 2025-07-03 | 10.16 | 10.18 | 0.08 | 0.79 | 329961.84 | 33448.29 | 3.40 |
| 2025-07-02 | 10.28 | 10.10 | -0.27 | -2.60 | 458174.59 | 46470.50 | 4.73 |
| 2025-07-01 | 9.81 | 10.37 | 0.57 | 5.82 | 923142.47 | 95138.81 | 9.52 |
| 2025-06-30 | 9.66 | 9.80 | 0.47 | 5.04 | 715784.47 | 70231.08 | 7.38 |
| 2025-06-27 | 8.95 | 9.33 | 0.40 | 4.48 | 501351.96 | 46539.49 | 5.17 |
| 2025-06-26 | 9.02 | 8.93 | -0.09 | -1.00 | 159712.60 | 14324.46 | 1.65 |
| 2025-06-25 | 8.91 | 9.02 | 0.12 | 1.35 | 206195.50 | 18587.25 | 2.13 |
| 2025-06-24 | 8.68 | 8.90 | 0.24 | 2.77 | 205268.10 | 18149.97 | 2.12 |
| 2025-06-23 | 8.57 | 8.66 | 0.01 | 0.12 | 124319.50 | 10718.51 | 1.28 |
| 2025-06-20 | 8.75 | 8.65 | -0.15 | -1.71 | 128515.70 | 11199.32 | 1.33 |
| 2025-06-19 | 8.90 | 8.80 | -0.11 | -1.24 | 174374.95 | 15385.37 | 1.80 |
| 2025-06-18 | 8.88 | 8.91 | 0.07 | 0.79 | 147869.80 | 13128.29 | 1.53 |
| 2025-06-17 | 8.95 | 8.84 | -0.11 | -1.23 | 167758.65 | 14863.86 | 1.73 |
| 2025-06-16 | 8.90 | 8.95 | 0.00 | 0.00 | 160147.95 | 14262.14 | 1.65 |
| 2025-06-13 | 9.16 | 8.95 | -0.24 | -2.61 | 224585.35 | 20264.70 | 2.32 |
| 2025-06-12 | 9.23 | 9.19 | -0.05 | -0.54 | 165986.60 | 15254.12 | 1.71 |
| 2025-06-11 | 9.22 | 9.24 | 0.06 | 0.65 | 149452.51 | 13816.20 | 1.54 |
| 2025-06-10 | 9.42 | 9.18 | -0.21 | -2.24 | 254491.06 | 23663.99 | 2.62 |
| 2025-06-09 | 9.43 | 9.39 | 0.00 | 0.00 | 218424.42 | 20467.35 | 2.25 |
| 2025-06-06 | 9.56 | 9.39 | -0.21 | -2.19 | 235684.75 | 22180.41 | 2.43 |
| 2025-06-05 | 9.32 | 9.60 | 0.26 | 2.78 | 310363.29 | 29755.80 | 3.20 |
| 2025-06-04 | 9.31 | 9.34 | 0.04 | 0.43 | 151344.49 | 14181.00 | 1.56 |
| 2025-06-03 | 9.37 | 9.30 | -0.17 | -1.80 | 200531.02 | 18623.42 | 2.07 |
| 2025-05-30 | 9.74 | 9.47 | -0.34 | -3.47 | 255788.05 | 24356.99 | 2.64 |
| 2025-05-29 | 9.63 | 9.81 | 0.17 | 1.76 | 458962.49 | 44630.53 | 4.73 |
| 2025-05-28 | 12.36 | 12.68 | 0.40 | 3.26 | 382316.42 | 48448.38 | 5.13 |
| 2025-05-27 | 12.21 | 12.28 | 0.04 | 0.33 | 136776.88 | 16729.73 | 1.83 |
| 2025-05-26 | 12.03 | 12.24 | 0.21 | 1.75 | 113472.27 | 13827.22 | 1.52 |
| 2025-05-23 | 12.10 | 12.03 | -0.06 | -0.50 | 133758.42 | 16226.05 | 1.79 |
| 2025-05-22 | 12.50 | 12.09 | -0.39 | -3.13 | 188322.61 | 23065.15 | 2.53 |
| 2025-05-21 | 12.37 | 12.48 | 0.10 | 0.81 | 139010.89 | 17263.41 | 1.86 |
| 2025-05-20 | 12.45 | 12.38 | -0.12 | -0.96 | 174327.58 | 21647.28 | 2.34 |
| 2025-05-19 | 12.71 | 12.50 | -0.27 | -2.11 | 189615.00 | 23594.40 | 2.54 |
| 2025-05-16 | 12.78 | 12.77 | -0.13 | -1.01 | 228031.77 | 29287.91 | 3.06 |
| 2025-05-15 | 13.01 | 12.90 | -0.28 | -2.12 | 301117.87 | 38695.79 | 4.04 |
| 2025-05-14 | 12.67 | 13.18 | 0.52 | 4.11 | 590015.29 | 76283.29 | 7.91 |
| 2025-05-13 | 12.48 | 12.66 | 0.25 | 2.02 | 426371.17 | 53413.64 | 5.72 |
| 2025-05-12 | 12.38 | 12.41 | 0.07 | 0.57 | 362090.00 | 44709.20 | 4.85 |
| 2025-05-09 | 12.75 | 12.34 | -0.53 | -4.12 | 644811.00 | 80437.31 | 8.65 |
| 2025-05-08 | 11.81 | 12.87 | 1.17 | 10.00 | 587594.59 | 73686.41 | 7.88 |
| 2025-05-07 | 11.81 | 11.70 | 0.01 | 0.09 | 146728.00 | 17189.91 | 1.97 |
| 2025-05-06 | 11.55 | 11.69 | 0.21 | 1.83 | 150676.00 | 17687.86 | 2.02 |
| 2025-04-30 | 11.46 | 11.48 | -0.26 | -2.22 | 203895.70 | 23344.77 | 2.73 |
| 2025-04-29 | 11.57 | 11.74 | 0.11 | 0.95 | 81556.00 | 9579.40 | 1.09 |
| 2025-04-28 | 11.70 | 11.63 | -0.07 | -0.60 | 76719.00 | 8979.89 | 1.03 |
| 2025-04-25 | 11.67 | 11.70 | 0.01 | 0.09 | 82883.50 | 9704.75 | 1.11 |
| 2025-04-24 | 11.80 | 11.69 | -0.19 | -1.60 | 110212.89 | 12912.21 | 1.48 |
| 2025-04-23 | 11.76 | 11.88 | 0.18 | 1.54 | 104610.97 | 12416.54 | 1.40 |
| 2025-04-22 | 11.81 | 11.70 | -0.06 | -0.51 | 86570.00 | 10152.59 | 1.16 |
| 2025-04-21 | 11.66 | 11.76 | 0.17 | 1.47 | 126971.54 | 14874.71 | 1.70 |
| 2025-04-18 | 11.66 | 11.59 | 0.08 | 0.70 | 140976.26 | 16409.32 | 1.89 |
| 2025-04-17 | 11.27 | 11.51 | 0.51 | 4.64 | 199007.76 | 22886.79 | 2.67 |
| 2025-04-16 | 11.18 | 11.00 | -0.23 | -2.05 | 105733.78 | 11624.00 | 1.42 |
| 2025-04-15 | 11.23 | 11.23 | -0.02 | -0.18 | 82589.01 | 9272.49 | 1.11 |
| 2025-04-14 | 11.30 | 11.25 | 0.14 | 1.26 | 115363.50 | 13048.90 | 1.55 |
| 2025-04-11 | 10.76 | 11.11 | 0.28 | 2.59 | 138418.00 | 15318.91 | 1.86 |
| 2025-04-10 | 10.77 | 10.83 | 0.21 | 1.98 | 176466.00 | 19389.05 | 2.37 |
| 2025-04-09 | 10.20 | 10.62 | 0.09 | 0.86 | 179916.50 | 18567.17 | 2.41 |
| 2025-04-08 | 11.00 | 10.53 | -0.47 | -4.27 | 256442.67 | 26923.67 | 3.44 |
| 2025-04-07 | 11.41 | 11.00 | -1.22 | -9.98 | 136378.00 | 15126.47 | 1.83 |
| 2025-04-03 | 12.22 | 12.22 | -0.19 | -1.53 | 106886.78 | 13093.32 | 1.43 |
| 2025-04-02 | 12.41 | 12.41 | -0.06 | -0.48 | 88896.23 | 11065.50 | 1.19 |
| 2025-04-01 | 12.28 | 12.47 | 0.21 | 1.71 | 177022.38 | 22102.76 | 2.37 |
| 2025-03-31 | 12.14 | 12.26 | 0.06 | 0.49 | 127982.03 | 15527.16 | 1.72 |
| 2025-03-28 | 12.29 | 12.20 | -0.12 | -0.97 | 100953.75 | 12447.95 | 1.35 |
| 2025-03-27 | 12.33 | 12.32 | -0.13 | -1.04 | 120304.47 | 14835.35 | 1.61 |
| 2025-03-26 | 12.35 | 12.45 | 0.12 | 0.97 | 111010.19 | 13759.86 | 1.49 |
| 2025-03-25 | 12.56 | 12.33 | -0.31 | -2.45 | 226589.49 | 28142.65 | 3.04 |
| 2025-03-24 | 12.80 | 12.64 | -0.17 | -1.33 | 197807.80 | 25074.76 | 2.65 |
| 2025-03-21 | 12.99 | 12.81 | -0.19 | -1.46 | 263742.01 | 33548.11 | 3.54 |
| 2025-03-20 | 13.09 | 13.00 | -0.10 | -0.76 | 137117.00 | 17972.87 | 1.84 |
| 2025-03-19 | 13.30 | 13.10 | -0.26 | -1.95 | 161349.00 | 21169.00 | 2.16 |
| 2025-03-18 | 13.32 | 13.36 | 0.01 | 0.08 | 120474.00 | 16106.26 | 1.62 |
| 2025-03-17 | 13.31 | 13.35 | 0.12 | 0.91 | 149455.00 | 19869.91 | 2.00 |
| 2025-03-14 | 12.96 | 13.23 | 0.27 | 2.08 | 185754.52 | 24219.03 | 2.49 |
| 2025-03-13 | 13.55 | 12.96 | -0.59 | -4.35 | 229507.00 | 30060.78 | 3.08 |
| 2025-03-12 | 13.47 | 13.55 | 0.13 | 0.97 | 206451.97 | 28139.22 | 2.77 |
| 2025-03-11 | 13.46 | 13.42 | -0.17 | -1.25 | 192648.00 | 25621.09 | 2.58 |
| 2025-03-10 | 13.38 | 13.59 | 0.17 | 1.27 | 185276.47 | 24857.00 | 2.48 |
| 2025-03-07 | 13.75 | 13.42 | -0.40 | -2.89 | 248348.00 | 33457.06 | 3.33 |
| 2025-03-06 | 13.80 | 13.82 | 0.02 | 0.15 | 225513.91 | 31283.96 | 3.02 |
| 2025-03-05 | 13.58 | 13.80 | 0.24 | 1.77 | 182325.81 | 24982.65 | 2.44 |
| 2025-03-04 | 13.13 | 13.56 | 0.30 | 2.26 | 180902.85 | 24325.61 | 2.43 |
| 2025-03-03 | 13.39 | 13.26 | -0.13 | -0.97 | 278836.40 | 37102.29 | 3.74 |
| 2025-02-28 | 14.22 | 13.39 | -1.14 | -7.85 | 378309.64 | 52264.77 | 5.07 |
| 2025-02-27 | 14.65 | 14.53 | -0.10 | -0.68 | 364355.87 | 53018.55 | 4.89 |
| 2025-02-26 | 14.84 | 14.63 | -0.28 | -1.88 | 360662.42 | 52806.29 | 4.84 |
| 2025-02-25 | 13.91 | 14.91 | 0.73 | 5.15 | 595821.92 | 87249.44 | 7.99 |
| 2025-02-24 | 15.13 | 14.18 | -0.98 | -6.46 | 694522.53 | 100919.81 | 9.31 |
日K线
周K线
月K线
