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
2025-12-16	12.43	12.18	-0.23	-1.85%	12.11	12.53	105114	12822	1.14%
2025-12-15	12.51	12.41	-0.10	-0.80%	12.40	12.59	70760	8832	0.77%
2025-12-12	12.31	12.51	0.20	1.62%	12.30	12.62	124426	15513	1.35%
2025-12-11	12.46	12.31	-0.09	-0.73%	12.30	12.49	99962	12374	1.09%
2025-12-10	12.35	12.40	0.05	0.40%	12.27	12.45	86140	10643	0.94%
2025-12-09	12.61	12.35	-0.29	-2.29%	12.33	12.65	148657	18536	1.62%
2025-12-08	12.77	12.64	-0.09	-0.71%	12.63	12.88	124140	15828	1.35%
2025-12-05	12.55	12.73	0.17	1.35%	12.53	12.76	104806	13283	1.14%
2025-12-04	12.51	12.56	0.08	0.64%	12.48	12.66	85306	10723	0.93%
2025-12-03	12.60	12.48	-0.13	-1.03%	12.40	12.64	166756	20859	1.81%
2025-12-02	12.71	12.61	-0.10	-0.79%	12.53	12.71	84937	10699	0.92%
2025-12-01	12.77	12.71	-0.08	-0.63%	12.63	12.78	101945	12947	1.11%
2025-11-28	12.48	12.79	0.27	2.16%	12.45	12.79	109741	13881	1.19%
2025-11-27	12.55	12.52	-0.01	-0.08%	12.51	12.74	92120	11618	1.00%
2025-11-26	12.61	12.53	-0.05	-0.40%	12.50	12.67	96092	12088	1.05%
2025-11-25	12.55	12.58	0.06	0.48%	12.54	12.72	115032	14522	1.25%
2025-11-24	12.55	12.52	0.04	0.32%	12.38	12.62	101660	12704	1.11%
2025-11-21	12.69	12.48	-0.35	-2.73%	12.39	12.90	170617	21445	1.86%
2025-11-20	13.09	12.83	-0.17	-1.31%	12.81	13.16	127223	16456	1.38%
2025-11-19	13.31	13.00	-0.33	-2.48%	12.92	13.44	181312	23714	1.97%
2025-11-18	13.73	13.33	-0.40	-2.91%	13.26	13.73	227364	30518	2.47%
2025-11-17	13.65	13.73	0.02	0.15%	13.56	13.92	167772	23047	1.82%
2025-11-14	13.85	13.71	-0.22	-1.58%	13.62	13.95	186581	25742	2.03%
2025-11-13	14.03	13.93	-0.06	-0.43%	13.85	14.25	289221	40531	3.15%
2025-11-12	14.01	13.99	-0.04	-0.29%	13.80	14.05	146427	20393	1.59%
2025-11-11	14.04	14.03	0.01	0.07%	13.90	14.20	200572	28170	2.18%
2025-11-10	14.11	14.02	0.16	1.15%	13.96	14.25	232968	32777	2.53%
2025-11-07	13.82	13.86	-0.06	-0.43%	13.70	14.08	184942	25724	2.01%
2025-11-06	13.59	13.92	0.36	2.65%	13.56	14.04	292072	40601	3.18%
2025-11-05	13.40	13.56	0.02	0.15%	13.35	13.65	159825	21604	1.74%
2025-11-04	13.70	13.54	-0.19	-1.38%	13.35	13.70	211623	28594	2.30%
2025-11-03	13.93	13.73	-0.06	-0.44%	13.50	14.03	222104	30467	2.42%
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%