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
2026-05-29	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%
2026-04-16	12.11	12.18	0.13	1.08%	12.08	12.25	85738	10420	0.81%
2026-04-15	12.16	12.05	-0.01	-0.08%	12.05	12.20	77330	9363	0.73%
2026-04-14	11.99	12.06	0.15	1.26%	11.89	12.06	83482	9991	0.79%
2026-04-13	11.88	11.91	0.03	0.25%	11.84	12.03	72874	8687	0.69%
2026-04-10	11.75	11.88	0.23	1.97%	11.72	12.02	118909	14182	1.12%
2026-04-09	11.70	11.65	-0.16	-1.35%	11.63	11.79	86809	10155	0.82%
2026-04-08	11.67	11.81	0.36	3.14%	11.67	11.82	129889	15251	1.23%
2026-04-07	11.52	11.45	-0.03	-0.26%	11.39	11.60	72375	8318	0.68%
2026-04-03	11.78	11.48	-0.27	-2.30%	11.43	11.82	83075	9600	0.78%
2026-04-02	11.88	11.75	-0.16	-1.34%	11.69	11.92	70499	8314	0.67%
2026-04-01	11.90	11.91	0.16	1.36%	11.85	11.96	82095	9774	0.77%
2026-03-31	11.99	11.75	-0.22	-1.84%	11.72	12.06	95985	11406	0.91%
2026-03-30	11.90	11.97	-0.13	-1.07%	11.80	12.04	75703	9025	0.71%
2026-03-27	11.80	12.10	0.14	1.17%	11.76	12.12	88216	10570	0.83%
2026-03-26	12.03	11.96	-0.11	-0.91%	11.90	12.22	99306	11981	0.94%
2026-03-25	11.92	12.07	0.19	1.60%	11.91	12.09	117957	14185	1.11%
2026-03-24	11.91	11.88	0.13	1.11%	11.66	11.95	150378	17704	1.42%
2026-03-23	12.05	11.75	-0.60	-4.86%	11.63	12.16	270897	32171	2.56%
2026-03-20	12.53	12.35	-0.14	-1.12%	12.32	12.70	146150	18268	1.38%
2026-03-19	12.80	12.49	-0.55	-4.22%	12.41	12.84	243989	30705	2.30%
2026-03-18	13.18	13.04	-0.10	-0.76%	12.90	13.27	203946	26595	1.92%
2026-03-17	13.29	13.14	-0.11	-0.83%	13.13	13.47	185065	24514	1.75%
2026-03-16	13.30	13.25	-0.08	-0.60%	13.06	13.42	217736	28803	2.05%
2026-03-13	13.30	13.33	-0.02	-0.15%	13.28	13.48	157606	21115	1.49%
2026-03-12	13.44	13.35	-0.11	-0.82%	13.26	13.49	145068	19378	1.37%
2026-03-11	13.18	13.46	0.32	2.44%	13.17	13.53	245402	32863	2.32%
2026-03-10	13.14	13.14	0.14	1.08%	13.10	13.34	135072	17838	1.27%
2026-03-09	13.17	13.00	-0.30	-2.26%	12.83	13.17	170969	22155	1.61%
2026-03-06	13.02	13.30	0.21	1.60%	12.98	13.44	138150	18363	1.30%
2026-03-05	13.20	13.09	0.13	1.00%	12.98	13.30	116057	15260	1.10%
2026-03-04	12.99	12.96	-0.15	-1.14%	12.81	13.26	182156	23712	1.72%
2026-03-03	13.30	13.11	-0.19	-1.43%	13.09	13.48	226061	29975	2.13%
2026-03-02	13.21	13.30	-0.05	-0.37%	13.13	13.52	211896	28283	2.00%
2026-02-27	13.55	13.35	-0.20	-1.48%	13.33	13.56	172239	23103	1.63%
2026-02-26	13.28	13.55	0.29	2.19%	13.19	13.62	262998	35377	2.48%
2026-02-25	12.86	13.26	0.48	3.76%	12.83	13.50	306149	40656	2.89%
2026-02-24	12.81	12.78	0.10	0.79%	12.70	12.86	124743	15927	1.18%