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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.81 | 12.86 | 12.70 | 12.78 | +0.79% | 1.59 | 1.18% |
| 2026-02-13 | 12.84 | 12.90 | 12.67 | 12.68 | -1.78% | 1.36 | 1.01% |
| 2026-02-12 | 12.80 | 12.91 | 12.69 | 12.91 | +1.18% | 1.41 | 1.04% |
| 2026-02-11 | 12.71 | 12.96 | 12.70 | 12.76 | +0.08% | 1.56 | 1.15% |
| 2026-02-10 | 12.60 | 12.86 | 12.57 | 12.75 | +1.19% | 1.55 | 1.15% |
| 2026-02-09 | 12.48 | 12.65 | 12.45 | 12.60 | +1.94% | 1.59 | 1.20% |
| 2026-02-06 | 12.24 | 12.52 | 12.17 | 12.36 | +0.57% | 1.73 | 1.32% |
| 2026-02-05 | 12.42 | 12.43 | 12.25 | 12.29 | -1.36% | 1.67 | 1.28% |
| 2026-02-04 | 12.34 | 12.49 | 12.31 | 12.46 | +0.73% | 1.86 | 1.41% |
| 2026-02-03 | 12.42 | 12.44 | 12.12 | 12.37 | +0.57% | 2.37 | 1.82% |
| 2026-02-02 | 12.55 | 12.62 | 12.28 | 12.30 | -2.38% | 1.98 | 1.50% |
| 2026-01-30 | 12.64 | 12.71 | 12.38 | 12.60 | -0.94% | 1.92 | 1.44% |
| 2026-01-29 | 12.79 | 12.92 | 12.60 | 12.72 | -0.86% | 2.57 | 1.90% |
| 2026-01-28 | 13.07 | 13.13 | 12.75 | 12.83 | -2.14% | 2.82 | 2.07% |
| 2026-01-27 | 13.23 | 13.27 | 12.79 | 13.11 | -0.91% | 2.13 | 1.55% |
| 2026-01-26 | 13.55 | 13.62 | 13.14 | 13.23 | -2.36% | 2.86 | 2.03% |
| 2026-01-23 | 13.35 | 13.68 | 13.29 | 13.55 | +1.80% | 2.79 | 1.95% |
| 2026-01-22 | 13.34 | 13.43 | 13.29 | 13.31 | -0.15% | 2.10 | 1.48% |
| 2026-01-21 | 13.22 | 13.48 | 13.20 | 13.33 | +0.23% | 2.16 | 1.52% |
| 2026-01-20 | 13.24 | 13.39 | 13.17 | 13.30 | +0.30% | 2.04 | 1.45% |