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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.53 | 13.55 | 13.12 | 13.39 | -0.67% | 2.12 | 1.73% |
| 2025-10-22 | 13.35 | 13.73 | 13.20 | 13.48 | +0.52% | 3.01 | 2.42% |
| 2025-10-21 | 13.40 | 13.53 | 13.30 | 13.41 | +0.52% | 1.83 | 1.49% |
| 2025-10-20 | 13.31 | 13.45 | 13.18 | 13.34 | +1.83% | 1.82 | 1.48% |
| 2025-10-17 | 13.65 | 13.70 | 13.08 | 13.10 | -3.96% | 2.91 | 2.38% |
| 2025-10-16 | 13.91 | 13.94 | 13.59 | 13.64 | -2.22% | 2.30 | 1.82% |
| 2025-10-15 | 13.53 | 14.17 | 13.43 | 13.95 | +3.26% | 3.32 | 2.62% |
| 2025-10-14 | 13.94 | 14.14 | 13.45 | 13.51 | -3.15% | 3.21 | 2.53% |
| 2025-10-13 | 13.75 | 14.04 | 13.70 | 13.95 | -2.72% | 3.47 | 2.72% |
| 2025-10-10 | 14.60 | 14.63 | 14.29 | 14.34 | -2.58% | 3.65 | 2.76% |
| 2025-10-09 | 14.31 | 14.82 | 14.14 | 14.72 | +3.44% | 5.82 | 4.37% |
| 2025-09-30 | 14.52 | 14.55 | 14.20 | 14.23 | -2.00% | 3.38 | 2.57% |
| 2025-09-29 | 14.46 | 15.05 | 14.38 | 14.52 | +3.86% | 6.13 | 4.55% |
| 2025-09-26 | 14.11 | 14.28 | 13.94 | 13.98 | -2.51% | 4.53 | 3.50% |
| 2025-09-25 | 14.65 | 15.20 | 14.31 | 14.34 | -2.32% | 6.27 | 4.69% |
| 2025-09-24 | 14.80 | 14.89 | 14.47 | 14.68 | -2.07% | 5.67 | 4.21% |
| 2025-09-23 | 14.89 | 15.55 | 14.59 | 14.99 | +1.28% | 8.92 | 6.49% |
| 2025-09-22 | 13.67 | 15.00 | 13.67 | 14.80 | +8.27% | 10.36 | 7.69% |
| 2025-09-19 | 13.68 | 14.06 | 13.55 | 13.67 | -0.94% | 8.47 | 6.71% |
| 2025-09-18 | 12.91 | 14.21 | 12.87 | 13.80 | +6.81% | 14.42 | 11.39% |