盾安环境 sz.002011
12.66
-1.94%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.14 | 13.20 | 12.55 | 12.66 | -1.94% | 2.88 | 2.13% |
| 2026-05-22 | 12.39 | 13.04 | 12.20 | 12.91 | +4.37% | 3.84 | 2.86% |
| 2026-05-21 | 12.83 | 12.87 | 12.34 | 12.37 | -3.21% | 2.59 | 1.94% |
| 2026-05-20 | 12.81 | 12.85 | 12.51 | 12.78 | -0.70% | 1.87 | 1.39% |
| 2026-05-19 | 12.79 | 12.92 | 12.61 | 12.87 | +0.70% | 2.02 | 1.50% |
| 2026-05-18 | 12.79 | 12.97 | 12.61 | 12.78 | -0.70% | 2.80 | 2.07% |
| 2026-05-15 | 12.54 | 13.23 | 12.50 | 12.87 | +3.29% | 4.59 | 3.33% |
| 2026-05-14 | 12.41 | 12.64 | 12.34 | 12.46 | +1.05% | 2.76 | 2.09% |
| 2026-05-13 | 12.30 | 12.45 | 12.26 | 12.33 | +0.08% | 1.41 | 1.08% |
| 2026-05-12 | 12.45 | 12.53 | 12.30 | 12.32 | -1.60% | 1.48 | 1.13% |
| 2026-05-11 | 12.41 | 12.65 | 12.24 | 12.52 | +0.97% | 3.01 | 2.29% |
| 2026-05-08 | 11.93 | 12.80 | 11.86 | 12.40 | +3.85% | 4.07 | 3.08% |
| 2026-05-07 | 11.89 | 12.01 | 11.83 | 11.94 | +0.59% | 1.23 | 0.97% |
| 2026-05-06 | 11.79 | 11.97 | 11.75 | 11.87 | +1.63% | 1.62 | 1.28% |
| 2026-04-30 | 11.85 | 11.89 | 11.66 | 11.68 | -1.52% | 1.57 | 1.26% |
| 2026-04-29 | 11.60 | 11.94 | 11.57 | 11.86 | +2.86% | 2.07 | 1.65% |
| 2026-04-28 | 11.70 | 11.70 | 11.48 | 11.53 | -1.54% | 1.80 | 1.47% |
| 2026-04-27 | 11.65 | 11.80 | 11.64 | 11.71 | +0.26% | 0.95 | 0.77% |
| 2026-04-24 | 12.01 | 12.08 | 11.65 | 11.68 | -3.39% | 1.76 | 1.42% |
| 2026-04-23 | 12.17 | 12.21 | 12.02 | 12.09 | -0.66% | 1.05 | 0.82% |