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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.91 | 11.95 | 11.66 | 11.88 | +1.11% | 1.77 | 1.42% |
| 2026-03-23 | 12.05 | 12.16 | 11.63 | 11.75 | -4.86% | 3.22 | 2.56% |
| 2026-03-20 | 12.53 | 12.70 | 12.32 | 12.35 | -1.12% | 1.83 | 1.38% |
| 2026-03-19 | 12.80 | 12.84 | 12.41 | 12.49 | -4.22% | 3.07 | 2.30% |
| 2026-03-18 | 13.18 | 13.27 | 12.90 | 13.04 | -0.76% | 2.66 | 1.92% |
| 2026-03-17 | 13.29 | 13.47 | 13.13 | 13.14 | -0.83% | 2.45 | 1.75% |
| 2026-03-16 | 13.30 | 13.42 | 13.06 | 13.25 | -0.60% | 2.88 | 2.06% |
| 2026-03-13 | 13.30 | 13.48 | 13.28 | 13.33 | -0.15% | 2.11 | 1.49% |
| 2026-03-12 | 13.44 | 13.49 | 13.26 | 13.35 | -0.82% | 1.94 | 1.37% |
| 2026-03-11 | 13.18 | 13.53 | 13.17 | 13.46 | +2.44% | 3.29 | 2.32% |
| 2026-03-10 | 13.14 | 13.34 | 13.10 | 13.14 | +1.08% | 1.78 | 1.27% |
| 2026-03-09 | 13.17 | 13.17 | 12.83 | 13.00 | -2.26% | 2.22 | 1.61% |
| 2026-03-06 | 13.02 | 13.44 | 12.98 | 13.30 | +1.60% | 1.84 | 1.30% |
| 2026-03-05 | 13.20 | 13.30 | 12.98 | 13.09 | +1.00% | 1.53 | 1.10% |
| 2026-03-04 | 12.99 | 13.26 | 12.81 | 12.96 | -1.14% | 2.37 | 1.72% |
| 2026-03-03 | 13.30 | 13.48 | 13.09 | 13.11 | -1.43% | 3.00 | 2.13% |
| 2026-03-02 | 13.21 | 13.52 | 13.13 | 13.30 | -0.37% | 2.83 | 2.00% |
| 2026-02-27 | 13.55 | 13.56 | 13.33 | 13.35 | -1.48% | 2.31 | 1.63% |
| 2026-02-26 | 13.28 | 13.62 | 13.19 | 13.55 | +2.19% | 3.54 | 2.48% |
| 2026-02-25 | 12.86 | 13.50 | 12.83 | 13.26 | +3.76% | 4.07 | 2.89% |