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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.15 | 12.23 | 12.11 | 12.17 | -0.33% | 0.89 | 0.69% |
| 2026-04-21 | 12.25 | 12.27 | 12.08 | 12.21 | -0.33% | 1.08 | 0.84% |
| 2026-04-20 | 12.15 | 12.45 | 12.06 | 12.25 | +1.66% | 1.62 | 1.25% |
| 2026-04-17 | 12.17 | 12.17 | 12.02 | 12.05 | -1.07% | 1.11 | 0.87% |
| 2026-04-16 | 12.11 | 12.25 | 12.08 | 12.18 | +1.08% | 1.04 | 0.81% |
| 2026-04-15 | 12.16 | 12.20 | 12.05 | 12.05 | -0.08% | 0.94 | 0.73% |
| 2026-04-14 | 11.99 | 12.06 | 11.89 | 12.06 | +1.26% | 1.00 | 0.79% |
| 2026-04-13 | 11.88 | 12.03 | 11.84 | 11.91 | +0.25% | 0.87 | 0.69% |
| 2026-04-10 | 11.75 | 12.02 | 11.72 | 11.88 | +1.97% | 1.42 | 1.12% |
| 2026-04-09 | 11.70 | 11.79 | 11.63 | 11.65 | -1.35% | 1.02 | 0.82% |
| 2026-04-08 | 11.67 | 11.82 | 11.67 | 11.81 | +3.14% | 1.53 | 1.23% |
| 2026-04-07 | 11.52 | 11.60 | 11.39 | 11.45 | -0.26% | 0.83 | 0.68% |
| 2026-04-03 | 11.78 | 11.82 | 11.43 | 11.48 | -2.30% | 0.96 | 0.78% |
| 2026-04-02 | 11.88 | 11.92 | 11.69 | 11.75 | -1.34% | 0.83 | 0.67% |
| 2026-04-01 | 11.90 | 11.96 | 11.85 | 11.91 | +1.36% | 0.98 | 0.77% |
| 2026-03-31 | 11.99 | 12.06 | 11.72 | 11.75 | -1.84% | 1.14 | 0.91% |
| 2026-03-30 | 11.90 | 12.04 | 11.80 | 11.97 | -1.07% | 0.90 | 0.71% |
| 2026-03-27 | 11.80 | 12.12 | 11.76 | 12.10 | +1.17% | 1.06 | 0.83% |
| 2026-03-26 | 12.03 | 12.22 | 11.90 | 11.96 | -0.91% | 1.20 | 0.94% |
| 2026-03-25 | 11.92 | 12.09 | 11.91 | 12.07 | +1.60% | 1.42 | 1.11% |