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
2026-09-16	12.98	13.66	0.74	5.73%	12.98	13.93	546013	74508	5.14%
2026-09-15	13.09	12.92	-0.26	-1.97%	12.85	13.39	587377	76760	5.53%
2026-09-14	13.16	13.18	-0.11	-0.83%	13.05	13.72	732022	97826	6.90%
2026-09-11	13.13	13.29	0.15	1.14%	13.13	13.98	1093614	149222	10.30%
2026-09-10	12.79	13.14	0.69	5.54%	12.52	13.30	1256475	163304	11.84%
2026-09-09	11.80	12.45	0.50	4.18%	11.29	12.50	1033205	123076	9.73%
2026-09-08	12.30	11.95	0.01	0.08%	11.81	12.54	833442	100981	7.85%
2026-09-07	11.00	11.94	1.09	10.05%	11.00	11.94	831759	97614	7.84%
2026-09-04	10.68	10.85	0.37	3.53%	10.67	11.13	357604	38927	3.37%
2026-09-03	10.28	10.48	0.20	1.95%	10.26	10.54	156438	16228	1.47%
2026-09-02	10.25	10.28	0.00	0.00%	10.13	10.38	96895	9949	0.91%
2026-09-01	10.23	10.28	0.05	0.49%	10.18	10.32	72937	7479	0.69%
2026-08-31	10.14	10.23	0.08	0.79%	10.08	10.24	73253	7451	0.69%
2026-08-28	10.27	10.15	-0.14	-1.36%	10.10	10.34	93532	9519	0.88%
2026-08-27	10.23	10.29	0.18	1.78%	10.18	10.36	148363	15250	1.40%
2026-08-26	10.05	10.11	0.05	0.50%	10.05	10.19	89230	9041	0.84%
2026-08-25	9.79	10.06	0.27	2.76%	9.79	10.08	102081	10168	0.96%
2026-08-24	9.90	9.79	-0.09	-0.91%	9.73	9.91	75671	7406	0.71%
2026-08-21	9.91	9.88	-0.02	-0.20%	9.80	9.92	57162	5637	0.54%
2026-08-20	9.93	9.90	0.03	0.30%	9.85	9.97	66936	6628	0.63%
2026-08-19	10.07	9.87	-0.22	-2.18%	9.83	10.09	145299	14422	1.37%
2026-08-18	10.08	10.09	-0.05	-0.49%	10.01	10.12	74016	7444	0.70%
2026-08-17	10.12	10.14	0.06	0.60%	9.96	10.16	82339	8285	0.78%
2026-08-14	10.21	10.08	-0.10	-0.98%	10.08	10.23	79411	8038	0.75%
2026-08-13	10.31	10.18	-0.09	-0.88%	10.17	10.33	93661	9607	0.88%
2026-08-12	10.27	10.27	0.00	0.00%	10.20	10.35	55920	5738	0.53%
2026-08-11	10.32	10.27	-0.05	-0.48%	10.25	10.38	76302	7870	0.72%
2026-08-10	10.35	10.42	0.07	0.68%	10.28	10.45	92588	9618	0.87%
2026-08-07	10.41	10.35	-0.06	-0.58%	10.25	10.41	101180	10428	0.95%
2026-08-06	10.53	10.41	-0.14	-1.33%	10.30	10.53	121065	12578	1.14%
2026-08-05	10.53	10.55	0.03	0.29%	10.46	10.56	106195	11159	1.00%
2026-08-04	10.61	10.52	-0.06	-0.57%	10.41	10.63	92940	9780	0.88%
2026-08-03	10.65	10.58	0.02	0.19%	10.57	10.74	107655	11456	1.01%
2026-07-31	10.54	10.56	0.02	0.19%	10.50	10.64	109378	11577	1.03%
2026-07-30	10.52	10.54	0.02	0.19%	10.44	10.68	109395	11571	1.03%
2026-07-29	10.27	10.52	0.26	2.53%	10.26	10.54	141155	14728	1.33%
2026-07-28	10.24	10.26	-0.06	-0.58%	10.17	10.31	78070	7996	0.74%
2026-07-27	10.18	10.32	0.11	1.08%	10.14	10.37	96735	9939	0.91%
2026-07-24	10.21	10.21	-0.37	-3.50%	10.16	10.45	142794	14657	1.35%
2026-07-23	10.13	10.58	0.48	4.75%	10.06	10.69	214908	22443	2.02%
2026-07-22	10.15	10.10	-0.10	-0.98%	9.99	10.20	121709	12234	1.15%
2026-07-21	10.05	10.20	0.10	0.99%	10.04	10.35	155818	15960	1.47%
2026-07-20	9.93	10.10	0.15	1.51%	9.92	10.17	122960	12355	1.16%
2026-07-17	10.14	9.95	-0.23	-2.26%	9.95	10.29	128896	13014	1.21%
2026-07-16	10.12	10.18	-0.04	-0.39%	10.08	10.25	89036	9053	0.84%
2026-07-15	10.11	10.22	0.08	0.79%	10.02	10.22	96622	9798	0.91%
2026-07-14	9.98	10.14	0.15	1.50%	9.90	10.18	83184	8366	0.79%
2026-07-13	10.18	9.99	-0.21	-2.06%	9.99	10.21	126520	12745	1.19%
2026-07-10	10.30	10.20	-0.09	-0.87%	10.05	10.36	139521	14272	1.32%
2026-07-09	10.41	10.29	-0.15	-1.44%	10.21	10.44	89176	9167	0.84%
2026-07-08	10.48	10.44	0.00	0.00%	10.28	10.51	85990	8939	0.81%
2026-07-07	10.83	10.44	-0.49	-4.48%	10.44	10.89	143758	15224	1.36%
2026-07-06	10.83	10.93	0.16	1.49%	10.77	11.09	171267	18678	1.62%
2026-07-03	10.85	10.77	0.04	0.37%	10.69	10.90	126134	13600	1.19%
2026-07-02	10.66	10.73	0.00	0.00%	10.54	10.79	143801	15384	1.36%
2026-07-01	10.68	10.73	0.12	1.13%	10.53	10.87	158476	16968	1.50%
2026-06-30	10.61	10.61	0.13	1.24%	10.48	10.77	134326	14242	1.27%
2026-06-29	10.27	10.48	0.50	5.01%	10.24	10.79	204453	21405	1.93%
2026-06-26	10.45	9.98	-0.54	-5.13%	9.97	10.53	184253	18820	1.74%
2026-06-25	10.31	10.52	0.23	2.24%	10.28	10.82	195967	20648	1.85%
2026-06-24	10.45	10.29	-0.16	-1.53%	10.20	10.45	130565	13443	1.23%
2026-06-23	11.05	10.45	0.00	0.00%	10.38	11.27	196085	20968	1.85%
2026-06-22	10.47	10.45	-0.06	-0.57%	10.10	10.53	169476	17397	1.60%
2026-06-18	10.77	10.51	-0.28	-2.59%	10.44	10.78	145203	15381	1.37%
2026-06-17	10.91	10.79	-0.18	-1.64%	10.71	10.95	133328	14391	1.26%
2026-06-16	11.18	10.97	-0.20	-1.79%	10.93	11.18	144813	15959	1.37%
2026-06-15	10.85	11.17	0.41	3.81%	10.84	11.36	173565	19353	1.64%
2026-06-12	10.72	10.76	0.13	1.22%	10.65	10.90	145953	15740	1.38%
2026-06-11	10.65	10.63	-0.10	-0.93%	10.43	10.74	132764	14054	1.25%
2026-06-10	10.83	10.73	-0.20	-1.83%	10.62	10.90	106769	11461	1.01%
2026-06-09	10.87	10.93	0.09	0.83%	10.65	10.97	142844	15425	1.35%
2026-06-08	11.10	10.84	-0.49	-4.32%	10.68	11.22	233920	25624	2.21%