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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.38 | 11.45 | 11.21 | 11.29 | -0.70% | 0.70 | 0.68% |
| 2025-05-26 | 11.46 | 11.49 | 11.31 | 11.37 | -0.44% | 0.66 | 0.63% |
| 2025-05-23 | 11.51 | 11.69 | 11.42 | 11.42 | -0.95% | 0.71 | 0.67% |
| 2025-05-22 | 11.67 | 11.76 | 11.52 | 11.53 | -1.54% | 0.69 | 0.65% |
| 2025-05-21 | 11.61 | 11.81 | 11.55 | 11.71 | +0.86% | 0.82 | 0.77% |
| 2025-05-20 | 11.59 | 11.64 | 11.50 | 11.61 | +0.17% | 0.65 | 0.62% |
| 2025-05-19 | 11.59 | 11.66 | 11.38 | 11.59 | -0.09% | 1.04 | 0.99% |
| 2025-05-16 | 11.60 | 11.78 | 11.57 | 11.60 | 0.00% | 0.75 | 0.70% |
| 2025-05-15 | 11.77 | 11.80 | 11.59 | 11.60 | -1.44% | 0.72 | 0.68% |
| 2025-05-14 | 11.79 | 11.86 | 11.69 | 11.77 | -0.08% | 0.73 | 0.67% |
| 2025-05-13 | 11.99 | 12.03 | 11.76 | 11.78 | -0.93% | 0.98 | 0.90% |
| 2025-05-12 | 11.91 | 11.98 | 11.80 | 11.89 | 0.00% | 1.06 | 0.98% |
| 2025-05-09 | 11.98 | 12.10 | 11.75 | 11.89 | 0.00% | 1.28 | 1.17% |
| 2025-05-08 | 11.50 | 12.03 | 11.45 | 11.89 | +3.03% | 1.42 | 1.31% |
| 2025-05-07 | 11.65 | 11.72 | 11.48 | 11.54 | +0.17% | 0.90 | 0.85% |
| 2025-05-06 | 11.36 | 11.56 | 11.32 | 11.52 | +2.04% | 1.28 | 1.22% |