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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.33 | 12.57 | 12.29 | 12.37 | -0.08% | 1.02 | 0.90% |
| 2025-12-17 | 12.19 | 12.44 | 12.12 | 12.38 | +1.64% | 0.98 | 0.87% |
| 2025-12-16 | 12.43 | 12.53 | 12.11 | 12.18 | -1.85% | 1.28 | 1.14% |
| 2025-12-15 | 12.51 | 12.59 | 12.40 | 12.41 | -0.80% | 0.88 | 0.77% |
| 2025-12-12 | 12.31 | 12.62 | 12.30 | 12.51 | +1.62% | 1.55 | 1.35% |
| 2025-12-11 | 12.46 | 12.49 | 12.30 | 12.31 | -0.73% | 1.24 | 1.09% |
| 2025-12-10 | 12.35 | 12.45 | 12.27 | 12.40 | +0.40% | 1.06 | 0.94% |
| 2025-12-09 | 12.61 | 12.65 | 12.33 | 12.35 | -2.29% | 1.85 | 1.62% |
| 2025-12-08 | 12.77 | 12.88 | 12.63 | 12.64 | -0.71% | 1.58 | 1.35% |
| 2025-12-05 | 12.55 | 12.76 | 12.53 | 12.73 | +1.35% | 1.33 | 1.14% |
| 2025-12-04 | 12.51 | 12.66 | 12.48 | 12.56 | +0.64% | 1.07 | 0.93% |
| 2025-12-03 | 12.60 | 12.64 | 12.40 | 12.48 | -1.03% | 2.09 | 1.81% |
| 2025-12-02 | 12.71 | 12.71 | 12.53 | 12.61 | -0.79% | 1.07 | 0.92% |
| 2025-12-01 | 12.77 | 12.78 | 12.63 | 12.71 | -0.63% | 1.29 | 1.11% |
| 2025-11-28 | 12.48 | 12.79 | 12.45 | 12.79 | +2.16% | 1.39 | 1.19% |
| 2025-11-27 | 12.55 | 12.74 | 12.51 | 12.52 | -0.08% | 1.16 | 1.00% |
| 2025-11-26 | 12.61 | 12.67 | 12.50 | 12.53 | -0.40% | 1.21 | 1.05% |
| 2025-11-25 | 12.55 | 12.72 | 12.54 | 12.58 | +0.48% | 1.45 | 1.25% |
| 2025-11-24 | 12.55 | 12.62 | 12.38 | 12.52 | +0.32% | 1.27 | 1.11% |
| 2025-11-21 | 12.69 | 12.90 | 12.39 | 12.48 | -2.73% | 2.14 | 1.86% |