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
2026-07-24	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%
2026-06-05	11.59	11.33	-0.23	-1.99%	11.15	11.62	212882	24164	2.01%
2026-06-04	11.65	11.56	-0.17	-1.45%	11.47	11.86	178796	20773	1.69%
2026-06-03	11.97	11.73	-0.28	-2.33%	11.70	12.10	167078	19893	1.58%
2026-06-02	12.41	12.01	-0.40	-3.22%	11.99	12.54	205554	24889	1.94%
2026-06-01	12.48	12.41	-0.06	-0.48%	12.23	12.77	216407	26926	2.04%
2026-05-29	12.80	12.47	-0.29	-2.27%	12.43	12.84	211156	26529	1.99%
2026-05-28	12.51	12.76	0.20	1.59%	12.48	12.91	212947	27167	2.01%
2026-05-27	12.70	12.56	-0.26	-2.03%	12.51	12.90	158320	20084	1.49%
2026-05-26	12.66	12.82	0.16	1.26%	12.39	12.88	169311	21365	1.60%
2026-05-25	13.14	12.66	-0.25	-1.94%	12.55	13.20	225185	28774	2.13%
2026-05-22	12.39	12.91	0.54	4.37%	12.20	13.04	302842	38431	2.86%
2026-05-21	12.83	12.37	-0.41	-3.21%	12.34	12.87	205253	25926	1.94%
2026-05-20	12.81	12.78	-0.09	-0.70%	12.51	12.85	147578	18680	1.39%
2026-05-19	12.79	12.87	0.09	0.70%	12.61	12.92	158658	20240	1.50%
2026-05-18	12.79	12.78	-0.09	-0.70%	12.61	12.97	219270	27996	2.07%
2026-05-15	12.54	12.87	0.41	3.29%	12.50	13.23	353356	45910	3.33%
2026-05-14	12.41	12.46	0.13	1.05%	12.34	12.64	221092	27615	2.09%
2026-05-13	12.30	12.33	0.01	0.08%	12.26	12.45	114365	14110	1.08%
2026-05-12	12.45	12.32	-0.20	-1.60%	12.30	12.53	119619	14815	1.13%
2026-05-11	12.41	12.52	0.12	0.97%	12.24	12.65	242170	30118	2.29%
2026-05-08	11.93	12.40	0.46	3.85%	11.86	12.80	326334	40691	3.08%
2026-05-07	11.89	11.94	0.07	0.59%	11.83	12.01	102763	12258	0.97%
2026-05-06	11.79	11.87	0.19	1.63%	11.75	11.97	136106	16171	1.28%
2026-04-30	11.85	11.68	-0.18	-1.52%	11.66	11.89	133939	15696	1.26%
2026-04-29	11.60	11.86	0.33	2.86%	11.57	11.94	175262	20725	1.65%
2026-04-28	11.70	11.53	-0.18	-1.54%	11.48	11.70	155556	17990	1.47%
2026-04-27	11.65	11.71	0.03	0.26%	11.64	11.80	81182	9528	0.77%
2026-04-24	12.01	11.68	-0.41	-3.39%	11.65	12.08	150012	17646	1.42%
2026-04-23	12.17	12.09	-0.08	-0.66%	12.02	12.21	86681	10483	0.82%
2026-04-22	12.15	12.17	-0.04	-0.33%	12.11	12.23	72722	8857	0.69%
2026-04-21	12.25	12.21	-0.04	-0.33%	12.08	12.27	88982	10827	0.84%
2026-04-20	12.15	12.25	0.20	1.66%	12.06	12.45	132435	16246	1.25%
2026-04-17	12.17	12.05	-0.13	-1.07%	12.02	12.17	92008	11107	0.87%