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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.05 | 13.37 | 13.05 | 13.26 | +1.53% | 2.55 | 1.82% |
| 2026-01-16 | 12.97 | 13.10 | 12.97 | 13.06 | +0.77% | 2.13 | 1.54% |
| 2026-01-15 | 12.91 | 13.09 | 12.86 | 12.96 | -0.31% | 1.55 | 1.13% |
| 2026-01-14 | 13.01 | 13.17 | 12.85 | 13.00 | 0.00% | 3.11 | 2.26% |
| 2026-01-13 | 13.15 | 13.22 | 13.00 | 13.00 | -1.37% | 2.63 | 1.89% |
| 2026-01-12 | 13.00 | 13.22 | 12.98 | 13.18 | +1.38% | 2.77 | 2.00% |
| 2026-01-09 | 12.94 | 13.06 | 12.86 | 13.00 | +0.46% | 2.27 | 1.65% |
| 2026-01-08 | 12.98 | 13.05 | 12.85 | 12.94 | -0.15% | 1.74 | 1.46% |
| 2026-01-07 | 12.98 | 13.19 | 12.93 | 12.96 | -0.54% | 2.12 | 1.76% |
| 2026-01-06 | 12.90 | 13.07 | 12.89 | 13.03 | +1.01% | 2.30 | 1.93% |
| 2026-01-05 | 12.71 | 12.92 | 12.70 | 12.90 | +1.74% | 1.84 | 1.56% |
| 2025-12-31 | 12.73 | 12.82 | 12.60 | 12.68 | -0.24% | 1.54 | 1.32% |
| 2025-12-30 | 12.67 | 12.82 | 12.64 | 12.71 | -0.16% | 2.12 | 1.81% |
| 2025-12-29 | 12.81 | 12.92 | 12.70 | 12.73 | -0.86% | 1.51 | 1.28% |
| 2025-12-26 | 12.88 | 12.93 | 12.78 | 12.84 | -0.47% | 1.43 | 1.21% |
| 2025-12-25 | 12.98 | 13.06 | 12.85 | 12.90 | -0.62% | 1.91 | 1.61% |
| 2025-12-24 | 12.64 | 13.03 | 12.55 | 12.98 | +2.69% | 2.44 | 2.06% |
| 2025-12-23 | 12.60 | 12.68 | 12.50 | 12.64 | +0.32% | 1.14 | 0.99% |
| 2025-12-22 | 12.52 | 12.75 | 12.52 | 12.60 | +0.48% | 1.27 | 1.10% |
| 2025-12-19 | 12.38 | 12.62 | 12.38 | 12.54 | +1.37% | 1.22 | 1.06% |