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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.50 | 11.72 | 11.43 | 11.59 | +1.31% | 1.53 | 1.44% |
| 2025-06-24 | 11.17 | 11.46 | 11.16 | 11.44 | +2.69% | 1.48 | 1.42% |
| 2025-06-23 | 11.06 | 11.19 | 10.99 | 11.14 | +0.54% | 0.67 | 0.66% |
| 2025-06-20 | 11.10 | 11.24 | 11.05 | 11.08 | -0.18% | 0.63 | 0.62% |
| 2025-06-19 | 11.18 | 11.24 | 11.05 | 11.10 | -0.72% | 0.87 | 0.85% |
| 2025-06-18 | 11.18 | 11.26 | 11.16 | 11.18 | -0.36% | 0.53 | 0.51% |
| 2025-06-17 | 11.21 | 11.25 | 11.17 | 11.22 | +0.09% | 0.57 | 0.56% |
| 2025-06-16 | 11.24 | 11.28 | 11.18 | 11.21 | -0.36% | 0.67 | 0.65% |
| 2025-06-13 | 11.24 | 11.31 | 11.19 | 11.25 | -0.18% | 0.88 | 0.85% |
| 2025-06-12 | 11.33 | 11.36 | 11.22 | 11.27 | -0.53% | 0.72 | 0.70% |
| 2025-06-11 | 11.30 | 11.49 | 11.27 | 11.33 | +0.27% | 0.82 | 0.79% |
| 2025-06-10 | 11.36 | 11.46 | 11.16 | 11.30 | -0.26% | 1.11 | 1.07% |
| 2025-06-09 | 11.37 | 11.39 | 11.28 | 11.33 | -0.44% | 1.09 | 1.05% |
| 2025-06-06 | 11.52 | 11.54 | 11.26 | 11.38 | -1.22% | 1.23 | 1.18% |
| 2025-06-05 | 11.39 | 11.53 | 11.34 | 11.52 | +1.14% | 0.75 | 0.72% |
| 2025-06-04 | 11.29 | 11.53 | 11.26 | 11.39 | +0.98% | 0.92 | 0.88% |
| 2025-06-03 | 11.20 | 11.40 | 11.15 | 11.28 | +0.09% | 0.84 | 0.81% |
| 2025-05-30 | 11.38 | 11.40 | 11.21 | 11.27 | -1.31% | 0.64 | 0.62% |
| 2025-05-29 | 11.25 | 11.49 | 11.21 | 11.42 | +1.60% | 0.75 | 0.72% |
| 2025-05-28 | 11.31 | 11.34 | 11.19 | 11.24 | -0.44% | 0.70 | 0.68% |