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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.35 | 13.54 | 13.25 | 13.49 | 0.00% | 4.87 | 3.95% |
| 2025-08-19 | 13.84 | 14.09 | 13.46 | 13.49 | -2.39% | 8.77 | 6.94% |
| 2025-08-18 | 13.77 | 14.16 | 13.53 | 13.82 | +1.92% | 15.35 | 12.12% |
| 2025-08-15 | 12.31 | 13.56 | 12.30 | 13.56 | +9.98% | 10.80 | 8.82% |
| 2025-08-14 | 12.68 | 12.70 | 12.28 | 12.33 | -1.44% | 2.58 | 2.26% |
| 2025-08-13 | 12.49 | 12.83 | 12.35 | 12.51 | +0.16% | 3.00 | 2.62% |
| 2025-08-12 | 12.51 | 12.65 | 12.41 | 12.49 | +0.56% | 1.98 | 1.72% |
| 2025-08-11 | 12.50 | 12.53 | 12.36 | 12.42 | -0.24% | 1.63 | 1.43% |
| 2025-08-08 | 12.10 | 12.49 | 12.07 | 12.45 | +2.89% | 2.34 | 2.07% |
| 2025-08-07 | 12.21 | 12.26 | 12.04 | 12.10 | -0.41% | 1.36 | 1.22% |
| 2025-08-06 | 11.86 | 12.32 | 11.86 | 12.15 | +2.53% | 2.91 | 2.62% |
| 2025-08-05 | 11.74 | 11.87 | 11.74 | 11.85 | +0.94% | 1.96 | 1.81% |
| 2025-08-04 | 11.49 | 11.74 | 11.47 | 11.74 | +1.91% | 1.35 | 1.27% |
| 2025-08-01 | 11.42 | 11.60 | 11.40 | 11.52 | +0.96% | 1.06 | 1.01% |
| 2025-07-31 | 11.56 | 11.68 | 11.38 | 11.41 | -1.72% | 1.37 | 1.29% |
| 2025-07-30 | 11.55 | 11.63 | 11.52 | 11.61 | +0.43% | 1.40 | 1.32% |
| 2025-07-29 | 11.73 | 11.74 | 11.49 | 11.56 | -1.53% | 1.67 | 1.58% |
| 2025-07-28 | 11.72 | 11.82 | 11.69 | 11.74 | +0.09% | 1.45 | 1.34% |
| 2025-07-25 | 11.87 | 11.87 | 11.70 | 11.73 | -1.18% | 1.66 | 1.54% |
| 2025-07-24 | 11.73 | 11.99 | 11.70 | 11.87 | +1.19% | 2.20 | 2.03% |