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
2025-08-01	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%
2025-06-06	11.52	11.38	-0.14	-1.22%	11.26	11.54	108188	12308	1.18%
2025-06-05	11.39	11.52	0.13	1.14%	11.34	11.53	65902	7540	0.72%
2025-06-04	11.29	11.39	0.11	0.98%	11.26	11.53	80437	9179	0.88%
2025-06-03	11.20	11.28	0.01	0.09%	11.15	11.40	74384	8353	0.81%
2025-05-30	11.38	11.27	-0.15	-1.31%	11.21	11.40	56961	6417	0.62%
2025-05-29	11.25	11.42	0.18	1.60%	11.21	11.49	65802	7490	0.72%
2025-05-28	11.31	11.24	-0.05	-0.44%	11.19	11.34	62430	7035	0.68%
2025-05-27	11.38	11.29	-0.08	-0.70%	11.21	11.45	62004	6991	0.68%
2025-05-26	11.46	11.37	-0.05	-0.44%	11.31	11.49	57813	6583	0.63%
2025-05-23	11.51	11.42	-0.11	-0.95%	11.42	11.69	61321	7089	0.67%
2025-05-22	11.67	11.53	-0.18	-1.54%	11.52	11.76	59787	6939	0.65%
2025-05-21	11.61	11.71	0.10	0.86%	11.55	11.81	70423	8233	0.77%
2025-05-20	11.59	11.61	0.02	0.17%	11.50	11.64	56381	6529	0.62%
2025-05-19	11.59	11.59	-0.01	-0.09%	11.38	11.66	90378	10419	0.99%
2025-05-16	11.60	11.60	0.00	0.00%	11.57	11.78	64264	7484	0.70%
2025-05-15	11.77	11.60	-0.17	-1.44%	11.59	11.80	61993	7215	0.68%
2025-05-14	11.79	11.77	-0.01	-0.08%	11.69	11.86	61690	7257	0.67%
2025-05-13	11.99	11.78	-0.11	-0.93%	11.76	12.03	82873	9799	0.90%
2025-05-12	11.91	11.89	0.00	0.00%	11.80	11.98	89609	10649	0.98%
2025-05-09	11.98	11.89	0.00	0.00%	11.75	12.10	107345	12775	1.17%
2025-05-08	11.50	11.89	0.35	3.03%	11.45	12.03	119747	14158	1.31%
2025-05-07	11.65	11.54	0.02	0.17%	11.48	11.72	77501	8959	0.85%
2025-05-06	11.36	11.52	0.23	2.04%	11.32	11.56	111511	12764	1.22%
2025-04-30	11.31	11.29	-0.01	-0.09%	11.25	11.39	80784	9131	0.88%
2025-04-29	11.23	11.30	0.08	0.71%	11.19	11.43	111319	12573	1.21%
2025-04-28	11.52	11.22	-0.90	-7.43%	11.21	11.54	250546	28334	2.73%
2025-04-25	12.14	12.12	0.02	0.17%	12.03	12.25	74738	9068	0.82%
2025-04-24	12.15	12.10	-0.04	-0.33%	11.94	12.21	76240	9223	0.83%