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
2025-09-16	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%
2025-07-23	11.75	11.73	-0.02	-0.17%	11.71	11.90	142711	16815	1.56%
2025-07-22	11.76	11.75	0.02	0.17%	11.61	11.76	123140	14396	1.34%
2025-07-21	11.64	11.73	0.07	0.60%	11.62	11.74	118338	13834	1.29%
2025-07-18	11.70	11.66	0.02	0.17%	11.61	11.73	81459	9482	0.89%
2025-07-17	11.63	11.64	0.00	0.00%	11.57	11.74	113599	13232	1.24%
2025-07-16	11.62	11.64	0.05	0.43%	11.57	11.72	96758	11260	1.06%
2025-07-15	11.57	11.59	0.01	0.09%	11.50	11.66	88479	10233	0.97%
2025-07-14	11.65	11.58	-0.05	-0.43%	11.55	11.67	97596	11314	1.07%
2025-07-11	11.65	11.63	-0.02	-0.17%	11.57	11.68	80813	9397	0.88%
2025-07-10	11.71	11.65	-0.06	-0.51%	11.57	11.74	85372	9920	0.93%
2025-07-09	11.85	11.71	-0.14	-1.18%	11.67	11.90	99435	11722	1.09%
2025-07-08	11.92	11.85	0.00	0.00%	11.74	11.95	95482	11279	1.04%
2025-07-07	11.72	11.85	0.25	2.16%	11.69	11.95	133063	15749	1.45%
2025-07-04	11.65	11.60	-0.03	-0.26%	11.58	11.71	61098	7110	0.67%
2025-07-03	11.61	11.63	0.03	0.26%	11.57	11.66	57161	6639	0.62%
2025-07-02	11.66	11.60	0.00	0.00%	11.54	11.69	50082	5809	0.55%
2025-07-01	11.58	11.60	0.00	0.00%	11.54	11.62	51661	5985	0.56%
2025-06-30	11.56	11.60	0.05	0.43%	11.51	11.63	58801	6801	0.64%
2025-06-27	11.60	11.55	-0.04	-0.35%	11.54	11.65	56442	6538	0.62%
2025-06-26	11.56	11.59	0.00	0.00%	11.52	11.69	75528	8768	0.82%
2025-06-25	11.50	11.59	0.15	1.31%	11.43	11.72	131998	15313	1.44%
2025-06-24	11.17	11.44	0.30	2.69%	11.16	11.46	129875	14754	1.42%
2025-06-23	11.06	11.14	0.06	0.54%	10.99	11.19	60063	6664	0.66%
2025-06-20	11.10	11.08	-0.02	-0.18%	11.05	11.24	56844	6332	0.62%
2025-06-19	11.18	11.10	-0.08	-0.72%	11.05	11.24	77708	8650	0.85%
2025-06-18	11.18	11.18	-0.04	-0.36%	11.16	11.26	46961	5258	0.51%
2025-06-17	11.21	11.22	0.01	0.09%	11.17	11.25	51120	5728	0.56%
2025-06-16	11.24	11.21	-0.04	-0.36%	11.18	11.28	59446	6673	0.65%
2025-06-13	11.24	11.25	-0.02	-0.18%	11.19	11.31	77998	8770	0.85%
2025-06-12	11.33	11.27	-0.06	-0.53%	11.22	11.36	63864	7200	0.70%
2025-06-11	11.30	11.33	0.03	0.27%	11.27	11.49	72361	8243	0.79%
2025-06-10	11.36	11.30	-0.03	-0.26%	11.16	11.46	97895	11062	1.07%
2025-06-09	11.37	11.33	-0.05	-0.44%	11.28	11.39	96670	10946	1.05%