盾安环境 (002011) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.90	13.79	-0.17	-1.22%	13.78	14.16	227482	31719	2.47%
2025-10-30	14.31	13.96	-0.30	-2.10%	13.87	14.31	248312	34894	2.70%
2025-10-29	13.76	14.26	0.45	3.26%	13.75	14.35	319649	44958	3.48%
2025-10-28	14.02	13.81	-0.24	-1.71%	13.71	14.10	251818	34809	2.74%
2025-10-27	13.89	14.05	0.51	3.77%	13.75	14.49	467374	65697	5.08%
2025-10-24	13.44	13.54	0.15	1.12%	13.31	13.56	218264	29315	2.37%
2025-10-23	13.53	13.39	-0.09	-0.67%	13.12	13.55	159459	21150	1.73%
2025-10-22	13.35	13.48	0.07	0.52%	13.20	13.73	222954	30109	2.43%
2025-10-21	13.40	13.41	0.07	0.52%	13.30	13.53	136550	18332	1.49%
2025-10-20	13.31	13.34	0.24	1.83%	13.18	13.45	136427	18184	1.48%
2025-10-17	13.65	13.10	-0.54	-3.96%	13.08	13.70	218927	29112	2.38%
2025-10-16	13.91	13.64	-0.31	-2.22%	13.59	13.94	167495	22965	1.82%
2025-10-15	13.53	13.95	0.44	3.26%	13.43	14.17	241149	33230	2.62%
2025-10-14	13.94	13.51	-0.44	-3.15%	13.45	14.14	232753	32065	2.53%
2025-10-13	13.75	13.95	-0.39	-2.72%	13.70	14.04	250507	34747	2.72%
2025-10-10	14.60	14.34	-0.38	-2.58%	14.29	14.63	253364	36489	2.76%
2025-10-09	14.31	14.72	0.49	3.44%	14.14	14.82	401914	58227	4.37%
2025-09-30	14.52	14.23	-0.29	-2.00%	14.20	14.55	236726	33842	2.57%
2025-09-29	14.46	14.52	0.54	3.86%	14.38	15.05	418275	61321	4.55%
2025-09-26	14.11	13.98	-0.36	-2.51%	13.94	14.28	321460	45319	3.50%
2025-09-25	14.65	14.34	-0.34	-2.32%	14.31	15.20	430875	62678	4.69%
2025-09-24	14.80	14.68	-0.31	-2.07%	14.47	14.89	387512	56696	4.21%
2025-09-23	14.89	14.99	0.19	1.28%	14.59	15.55	597069	89176	6.49%
2025-09-22	13.67	14.80	1.13	8.27%	13.67	15.00	706775	103604	7.69%
2025-09-19	13.68	13.67	-0.13	-0.94%	13.55	14.06	617329	84693	6.71%
2025-09-18	12.91	13.80	0.88	6.81%	12.87	14.21	1047072	144206	11.39%
2025-09-17	12.83	12.92	0.08	0.62%	12.78	13.04	315079	40721	3.43%
2025-09-16	12.80	12.84	0.09	0.71%	12.65	12.93	242504	31051	2.64%
2025-09-15	12.61	12.75	0.20	1.59%	12.56	12.86	233630	29734	2.54%
2025-09-12	12.75	12.55	-0.25	-1.95%	12.53	12.83	218071	27515	2.37%
2025-09-11	12.80	12.80	0.24	1.91%	12.50	12.90	270997	34485	2.95%
2025-09-10	12.65	12.56	-0.09	-0.71%	12.52	12.78	125591	15853	1.37%
2025-09-09	12.93	12.65	-0.33	-2.54%	12.59	12.95	201740	25696	2.19%
2025-09-08	12.42	12.98	0.59	4.76%	12.37	13.13	400002	51339	4.35%
2025-09-05	12.20	12.39	0.26	2.14%	12.15	12.40	171052	21066	1.86%
2025-09-04	12.39	12.13	-0.24	-1.94%	12.00	12.47	183856	22534	2.00%
2025-09-03	12.61	12.37	-0.20	-1.59%	12.32	12.65	155974	19418	1.70%
2025-09-02	12.80	12.57	-0.16	-1.26%	12.44	12.82	220602	27733	2.40%
2025-09-01	13.07	12.73	-0.36	-2.75%	12.68	13.13	376148	48223	4.09%
2025-08-29	13.21	13.09	-0.14	-1.06%	12.96	13.37	288562	37934	3.14%
2025-08-28	12.96	13.23	0.36	2.80%	12.81	13.26	303372	39421	3.30%
2025-08-27	13.38	12.87	-0.51	-3.81%	12.87	13.52	340492	45026	3.70%
2025-08-26	13.55	13.38	-0.19	-1.40%	13.32	13.55	264914	35524	2.88%
2025-08-25	13.46	13.57	0.30	2.26%	13.34	13.85	575996	78187	6.27%
2025-08-22	13.26	13.27	-0.01	-0.08%	13.20	13.42	274805	36485	2.99%
2025-08-21	13.63	13.28	-0.21	-1.56%	13.19	13.66	433064	57901	4.71%
2025-08-20	13.35	13.49	0.00	0.00%	13.25	13.54	362733	48667	3.95%
2025-08-19	13.84	13.49	-0.33	-2.39%	13.46	14.09	637981	87668	6.94%
2025-08-18	13.77	13.82	0.26	1.92%	13.53	14.16	1114238	153543	12.12%
2025-08-15	12.31	13.56	1.23	9.98%	12.30	13.56	810568	108024	8.82%
2025-08-14	12.68	12.33	-0.18	-1.44%	12.28	12.70	207080	25802	2.26%
2025-08-13	12.49	12.51	0.02	0.16%	12.35	12.83	240359	30028	2.62%
2025-08-12	12.51	12.49	0.07	0.56%	12.41	12.65	157908	19784	1.72%
2025-08-11	12.50	12.42	-0.03	-0.24%	12.36	12.53	131319	16314	1.43%
2025-08-08	12.10	12.45	0.35	2.89%	12.07	12.49	189806	23371	2.07%
2025-08-07	12.21	12.10	-0.05	-0.41%	12.04	12.26	112034	13561	1.22%
2025-08-06	11.86	12.15	0.30	2.53%	11.86	12.32	240456	29123	2.62%
2025-08-05	11.74	11.85	0.11	0.94%	11.74	11.87	165795	19600	1.81%
2025-08-04	11.49	11.74	0.22	1.91%	11.47	11.74	116362	13536	1.27%
2025-08-01	11.42	11.52	0.11	0.96%	11.40	11.60	92293	10631	1.01%
2025-07-31	11.56	11.41	-0.20	-1.72%	11.38	11.68	118656	13657	1.29%
2025-07-30	11.55	11.61	0.05	0.43%	11.52	11.63	120572	13962	1.32%
2025-07-29	11.73	11.56	-0.18	-1.53%	11.49	11.74	144674	16737	1.58%
2025-07-28	11.72	11.74	0.01	0.09%	11.69	11.82	123154	14467	1.34%
2025-07-25	11.87	11.73	-0.14	-1.18%	11.70	11.87	140752	16550	1.54%
2025-07-24	11.73	11.87	0.14	1.19%	11.70	11.99	186054	22048	2.03%