冰轮环境

sz000811 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.26

涨跌幅

-8.90%

成交量

41,968,300 股

成交额

1,447,025,536 元

换手率

4.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.24	33.26	36.40	33.22	-8.90%	41,968,300	1,447,025,536	4.26
2026-10-13	34.02	36.51	37.32	33.19	+4.34%	53,092,000	1,895,157,760	5.39
2026-10-12	34.21	34.99	35.82	33.55	+2.79%	34,820,800	1,214,839,680	3.53
2026-10-09	35.00	34.04	35.00	32.01	-4.27%	47,377,800	1,572,413,568	4.81
2026-10-08	36.61	35.56	37.98	35.12	-3.34%	22,814,900	831,424,128	2.32
2026-09-30	38.00	36.79	38.38	36.72	-2.88%	18,730,800	695,264,896	1.90
2026-09-29	37.40	37.88	38.35	36.90	-0.05%	23,372,100	882,860,416	2.37
2026-09-28	39.01	37.90	39.80	37.50	-3.93%	32,973,200	1,268,001,920	3.35
2026-09-24	39.82	39.45	40.77	39.16	-0.95%	36,818,800	1,466,402,688	3.74
2026-09-23	39.98	39.83	40.60	39.29	-0.30%	27,967,400	1,111,680,768	2.84
2026-09-22	40.80	39.95	41.80	39.90	-0.20%	55,123,200	2,256,047,360	5.60
2026-09-21	41.00	40.03	42.28	39.23	-3.59%	58,872,700	2,379,984,640	5.98
2026-09-18	39.22	41.52	41.70	37.55	+7.40%	68,149,200	2,713,298,944	6.92
2026-09-17	37.21	38.66	39.25	37.21	+2.79%	48,361,200	1,857,207,168	4.91
2026-09-16	36.42	37.61	37.79	35.93	+3.52%	28,025,400	1,036,584,896	2.84
2026-09-15	36.23	36.33	37.45	36.10	-0.22%	22,971,400	842,109,568	2.33
2026-09-14	36.60	36.41	36.84	35.49	-1.73%	24,912,300	903,810,048	2.53
2026-09-11	37.38	37.05	37.46	35.39	-1.85%	27,683,600	1,011,173,120	2.81
2026-09-10	37.67	37.75	38.20	36.80	-0.50%	24,691,800	927,082,176	2.51
2026-09-09	37.50	37.94	39.09	36.85	+3.07%	40,688,200	1,549,368,576	4.13
2026-09-08	37.88	36.81	38.28	36.00	-2.82%	34,822,800	1,286,782,976	3.53
2026-09-07	36.50	37.88	38.49	35.71	+4.64%	40,657,800	1,522,341,248	4.13
2026-09-04	39.01	36.20	39.45	35.90	-7.23%	45,611,500	1,695,394,432	4.63
2026-09-03	38.30	39.02	39.89	37.70	+3.47%	41,829,800	1,619,202,432	4.25
2026-09-02	38.14	37.71	39.11	37.40	-2.78%	42,343,300	1,610,803,328	4.30
2026-09-01	41.90	38.79	42.00	38.28	-7.11%	50,739,700	1,997,448,704	5.15
2026-08-31	39.13	41.76	41.94	38.82	+4.14%	46,244,900	1,895,938,048	4.69
2026-08-28	42.88	40.10	43.21	40.01	-6.61%	45,989,500	1,892,631,424	4.67
2026-08-27	40.58	42.94	43.00	40.03	+6.68%	54,098,900	2,271,138,304	5.49
2026-08-26	43.39	40.25	43.59	39.43	-5.52%	49,848,500	2,025,187,840	5.06

需要全历史数据与程序化访问？查看冰轮环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000811 获取全部历史日线。