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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.75 | 11.90 | 11.71 | 11.73 | -0.17% | 1.68 | 1.56% |
| 2025-07-22 | 11.76 | 11.76 | 11.61 | 11.75 | +0.17% | 1.44 | 1.34% |
| 2025-07-21 | 11.64 | 11.74 | 11.62 | 11.73 | +0.60% | 1.38 | 1.29% |
| 2025-07-18 | 11.70 | 11.73 | 11.61 | 11.66 | +0.17% | 0.95 | 0.89% |
| 2025-07-17 | 11.63 | 11.74 | 11.57 | 11.64 | 0.00% | 1.32 | 1.24% |
| 2025-07-16 | 11.62 | 11.72 | 11.57 | 11.64 | +0.43% | 1.13 | 1.06% |
| 2025-07-15 | 11.57 | 11.66 | 11.50 | 11.59 | +0.09% | 1.02 | 0.97% |
| 2025-07-14 | 11.65 | 11.67 | 11.55 | 11.58 | -0.43% | 1.13 | 1.07% |
| 2025-07-11 | 11.65 | 11.68 | 11.57 | 11.63 | -0.17% | 0.94 | 0.88% |
| 2025-07-10 | 11.71 | 11.74 | 11.57 | 11.65 | -0.51% | 0.99 | 0.93% |
| 2025-07-09 | 11.85 | 11.90 | 11.67 | 11.71 | -1.18% | 1.17 | 1.09% |
| 2025-07-08 | 11.92 | 11.95 | 11.74 | 11.85 | 0.00% | 1.13 | 1.04% |
| 2025-07-07 | 11.72 | 11.95 | 11.69 | 11.85 | +2.16% | 1.57 | 1.45% |
| 2025-07-04 | 11.65 | 11.71 | 11.58 | 11.60 | -0.26% | 0.71 | 0.67% |
| 2025-07-03 | 11.61 | 11.66 | 11.57 | 11.63 | +0.26% | 0.66 | 0.62% |
| 2025-07-02 | 11.66 | 11.69 | 11.54 | 11.60 | 0.00% | 0.58 | 0.55% |
| 2025-07-01 | 11.58 | 11.62 | 11.54 | 11.60 | 0.00% | 0.60 | 0.56% |
| 2025-06-30 | 11.56 | 11.63 | 11.51 | 11.60 | +0.43% | 0.68 | 0.64% |
| 2025-06-27 | 11.60 | 11.65 | 11.54 | 11.55 | -0.35% | 0.65 | 0.62% |
| 2025-06-26 | 11.56 | 11.69 | 11.52 | 11.59 | 0.00% | 0.88 | 0.82% |