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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.83 | 13.04 | 12.78 | 12.92 | +0.62% | 4.07 | 3.43% |
| 2025-09-16 | 12.80 | 12.93 | 12.65 | 12.84 | +0.71% | 3.11 | 2.64% |
| 2025-09-15 | 12.61 | 12.86 | 12.56 | 12.75 | +1.59% | 2.97 | 2.54% |
| 2025-09-12 | 12.75 | 12.83 | 12.53 | 12.55 | -1.95% | 2.75 | 2.37% |
| 2025-09-11 | 12.80 | 12.90 | 12.50 | 12.80 | +1.91% | 3.45 | 2.95% |
| 2025-09-10 | 12.65 | 12.78 | 12.52 | 12.56 | -0.71% | 1.59 | 1.37% |
| 2025-09-09 | 12.93 | 12.95 | 12.59 | 12.65 | -2.54% | 2.57 | 2.19% |
| 2025-09-08 | 12.42 | 13.13 | 12.37 | 12.98 | +4.76% | 5.13 | 4.35% |
| 2025-09-05 | 12.20 | 12.40 | 12.15 | 12.39 | +2.14% | 2.11 | 1.86% |
| 2025-09-04 | 12.39 | 12.47 | 12.00 | 12.13 | -1.94% | 2.25 | 2.00% |
| 2025-09-03 | 12.61 | 12.65 | 12.32 | 12.37 | -1.59% | 1.94 | 1.70% |
| 2025-09-02 | 12.80 | 12.82 | 12.44 | 12.57 | -1.26% | 2.77 | 2.40% |
| 2025-09-01 | 13.07 | 13.13 | 12.68 | 12.73 | -2.75% | 4.82 | 4.09% |
| 2025-08-29 | 13.21 | 13.37 | 12.96 | 13.09 | -1.06% | 3.79 | 3.14% |
| 2025-08-28 | 12.96 | 13.26 | 12.81 | 13.23 | +2.80% | 3.94 | 3.30% |
| 2025-08-27 | 13.38 | 13.52 | 12.87 | 12.87 | -3.81% | 4.50 | 3.70% |
| 2025-08-26 | 13.55 | 13.55 | 13.32 | 13.38 | -1.40% | 3.55 | 2.88% |
| 2025-08-25 | 13.46 | 13.85 | 13.34 | 13.57 | +2.26% | 7.82 | 6.26% |
| 2025-08-22 | 13.26 | 13.42 | 13.20 | 13.27 | -0.08% | 3.65 | 2.99% |
| 2025-08-21 | 13.63 | 13.66 | 13.19 | 13.28 | -1.56% | 5.79 | 4.71% |