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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.09 | 13.16 | 12.81 | 12.83 | -1.31% | 1.65 | 1.38% |
| 2025-11-19 | 13.31 | 13.44 | 12.92 | 13.00 | -2.48% | 2.37 | 1.97% |
| 2025-11-18 | 13.73 | 13.73 | 13.26 | 13.33 | -2.91% | 3.05 | 2.47% |
| 2025-11-17 | 13.65 | 13.92 | 13.56 | 13.73 | +0.15% | 2.30 | 1.82% |
| 2025-11-14 | 13.85 | 13.95 | 13.62 | 13.71 | -1.58% | 2.57 | 2.03% |
| 2025-11-13 | 14.03 | 14.25 | 13.85 | 13.93 | -0.43% | 4.05 | 3.15% |
| 2025-11-12 | 14.01 | 14.05 | 13.80 | 13.99 | -0.29% | 2.04 | 1.59% |
| 2025-11-11 | 14.04 | 14.20 | 13.90 | 14.03 | +0.07% | 2.82 | 2.18% |
| 2025-11-10 | 14.11 | 14.25 | 13.96 | 14.02 | +1.15% | 3.28 | 2.53% |
| 2025-11-07 | 13.82 | 14.08 | 13.70 | 13.86 | -0.43% | 2.57 | 2.01% |
| 2025-11-06 | 13.59 | 14.04 | 13.56 | 13.92 | +2.65% | 4.06 | 3.18% |
| 2025-11-05 | 13.40 | 13.65 | 13.35 | 13.56 | +0.15% | 2.16 | 1.74% |
| 2025-11-04 | 13.70 | 13.70 | 13.35 | 13.54 | -1.38% | 2.86 | 2.30% |
| 2025-11-03 | 13.93 | 14.03 | 13.50 | 13.73 | -0.44% | 3.05 | 2.42% |
| 2025-10-31 | 13.90 | 14.16 | 13.78 | 13.79 | -1.22% | 3.17 | 2.47% |
| 2025-10-30 | 14.31 | 14.31 | 13.87 | 13.96 | -2.10% | 3.49 | 2.70% |
| 2025-10-29 | 13.76 | 14.35 | 13.75 | 14.26 | +3.26% | 4.50 | 3.48% |
| 2025-10-28 | 14.02 | 14.10 | 13.71 | 13.81 | -1.71% | 3.48 | 2.74% |
| 2025-10-27 | 13.89 | 14.49 | 13.75 | 14.05 | +3.77% | 6.57 | 5.08% |
| 2025-10-24 | 13.44 | 13.56 | 13.31 | 13.54 | +1.12% | 2.93 | 2.37% |