盾安环境(002011)股票行情
盾安环境(002011)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 11.24 | 11.21 | -0.04 | -0.36% | 11.18 | 11.28 | 59446 | 6673.26 | 0.65% |
| 2025-06-13 | 11.24 | 11.25 | -0.02 | -0.18% | 11.19 | 11.31 | 77998 | 8770.41 | 0.85% |
| 2025-06-12 | 11.33 | 11.27 | -0.06 | -0.53% | 11.22 | 11.36 | 63864 | 7200.47 | 0.70% |
| 2025-06-11 | 11.30 | 11.33 | 0.03 | 0.27% | 11.27 | 11.49 | 72361 | 8243.27 | 0.79% |
| 2025-06-10 | 11.36 | 11.30 | -0.03 | -0.26% | 11.16 | 11.46 | 97895 | 11062.14 | 1.07% |
| 2025-06-09 | 11.37 | 11.33 | -0.05 | -0.44% | 11.28 | 11.39 | 96670 | 10946.67 | 1.05% |
| 2025-06-06 | 11.52 | 11.38 | -0.14 | -1.22% | 11.26 | 11.54 | 108188 | 12308.68 | 1.18% |
| 2025-06-05 | 11.39 | 11.52 | 0.13 | 1.14% | 11.34 | 11.53 | 65902 | 7540.40 | 0.72% |
| 2025-06-04 | 11.29 | 11.39 | 0.11 | 0.98% | 11.26 | 11.53 | 80437 | 9179.64 | 0.88% |
| 2025-06-03 | 11.20 | 11.28 | 0.01 | 0.09% | 11.15 | 11.40 | 74384 | 8353.32 | 0.81% |
| 2025-05-30 | 11.38 | 11.27 | -0.15 | -1.31% | 11.21 | 11.40 | 56961 | 6417.32 | 0.62% |
| 2025-05-29 | 11.25 | 11.42 | 0.18 | 1.60% | 11.21 | 11.49 | 65802 | 7490.88 | 0.72% |
| 2025-05-28 | 11.31 | 11.24 | -0.05 | -0.44% | 11.19 | 11.34 | 62430 | 7035.11 | 0.68% |
| 2025-05-27 | 11.38 | 11.29 | -0.08 | -0.70% | 11.21 | 11.45 | 62004 | 6991.13 | 0.68% |
| 2025-05-26 | 11.46 | 11.37 | -0.05 | -0.44% | 11.31 | 11.49 | 57813 | 6583.72 | 0.63% |
| 2025-05-23 | 11.51 | 11.42 | -0.11 | -0.95% | 11.42 | 11.69 | 61321 | 7089.57 | 0.67% |
| 2025-05-22 | 11.67 | 11.53 | -0.18 | -1.54% | 11.52 | 11.76 | 59787 | 6939.44 | 0.65% |
| 2025-05-21 | 11.61 | 11.71 | 0.10 | 0.86% | 11.55 | 11.81 | 70423 | 8233.52 | 0.77% |
| 2025-05-20 | 11.59 | 11.61 | 0.02 | 0.17% | 11.50 | 11.64 | 56381 | 6529.29 | 0.62% |
| 2025-05-19 | 11.59 | 11.59 | -0.01 | -0.09% | 11.38 | 11.66 | 90378 | 10419.43 | 0.99% |
| 2025-05-16 | 11.60 | 11.60 | 0.00 | 0.00% | 11.57 | 11.78 | 64264 | 7484.38 | 0.70% |
| 2025-05-15 | 11.77 | 11.60 | -0.17 | -1.44% | 11.59 | 11.80 | 61993 | 7215.87 | 0.68% |
| 2025-05-14 | 11.79 | 11.77 | -0.01 | -0.08% | 11.69 | 11.86 | 61690 | 7257.66 | 0.67% |
| 2025-05-13 | 11.99 | 11.78 | -0.11 | -0.93% | 11.76 | 12.03 | 82873 | 9799.56 | 0.90% |
| 2025-05-12 | 11.91 | 11.89 | 0.00 | 0.00% | 11.80 | 11.98 | 89609 | 10649.12 | 0.98% |
| 2025-05-09 | 11.98 | 11.89 | 0.00 | 0.00% | 11.75 | 12.10 | 107345 | 12775.65 | 1.17% |
| 2025-05-08 | 11.50 | 11.89 | 0.35 | 3.03% | 11.45 | 12.03 | 119747 | 14158.30 | 1.31% |
| 2025-05-07 | 11.65 | 11.54 | 0.02 | 0.17% | 11.48 | 11.72 | 77501 | 8959.93 | 0.85% |
| 2025-05-06 | 11.36 | 11.52 | 0.23 | 2.04% | 11.32 | 11.56 | 111511 | 12764.11 | 1.22% |
| 2025-04-30 | 11.31 | 11.29 | -0.01 | -0.09% | 11.25 | 11.39 | 80784 | 9131.04 | 0.88% |
| 2025-04-29 | 11.23 | 11.30 | 0.08 | 0.71% | 11.19 | 11.43 | 111319 | 12573.16 | 1.21% |
| 2025-04-28 | 11.52 | 11.22 | -0.90 | -7.43% | 11.21 | 11.54 | 250546 | 28334.01 | 2.73% |
| 2025-04-25 | 12.14 | 12.12 | 0.02 | 0.17% | 12.03 | 12.25 | 74738 | 9068.50 | 0.82% |
| 2025-04-24 | 12.15 | 12.10 | -0.04 | -0.33% | 11.94 | 12.21 | 76240 | 9223.27 | 0.83% |
| 2025-04-23 | 12.20 | 12.14 | 0.08 | 0.66% | 12.06 | 12.24 | 88137 | 10715.78 | 0.96% |
| 2025-04-22 | 12.25 | 12.06 | -0.28 | -2.27% | 12.05 | 12.40 | 140506 | 17140.88 | 1.53% |
| 2025-04-21 | 11.78 | 12.34 | 0.70 | 6.01% | 11.76 | 12.35 | 233836 | 28365.65 | 2.55% |
| 2025-04-18 | 11.99 | 11.64 | 0.21 | 1.84% | 11.62 | 12.18 | 228957 | 27162.55 | 2.50% |
| 2025-04-17 | 11.19 | 11.43 | 0.15 | 1.33% | 11.19 | 11.48 | 78362 | 8931.61 | 0.86% |
| 2025-04-16 | 11.31 | 11.28 | -0.15 | -1.31% | 11.11 | 11.48 | 85978 | 9688.10 | 0.94% |
| 2025-04-15 | 11.66 | 11.43 | -0.23 | -1.97% | 11.28 | 11.70 | 125669 | 14338.04 | 1.37% |
| 2025-04-14 | 11.12 | 11.66 | 0.66 | 6.00% | 11.11 | 11.79 | 190909 | 21843.65 | 2.08% |
| 2025-04-11 | 10.71 | 11.00 | 0.26 | 2.42% | 10.63 | 11.11 | 138107 | 15015.18 | 1.51% |
| 2025-04-10 | 10.90 | 10.74 | 0.17 | 1.61% | 10.71 | 11.02 | 132074 | 14345.99 | 1.44% |
| 2025-04-09 | 10.45 | 10.57 | -0.08 | -0.75% | 10.27 | 10.64 | 156634 | 16439.22 | 1.71% |
| 2025-04-08 | 10.88 | 10.65 | -0.19 | -1.75% | 10.42 | 10.95 | 212754 | 22533.12 | 2.32% |
| 2025-04-07 | 11.45 | 10.84 | -1.20 | -9.97% | 10.84 | 11.51 | 154130 | 16982.87 | 1.68% |
| 2025-04-03 | 11.95 | 12.04 | -0.10 | -0.82% | 11.82 | 12.12 | 117051 | 14049.28 | 1.28% |
| 2025-04-02 | 12.01 | 12.14 | 0.12 | 1.00% | 11.97 | 12.19 | 101101 | 12203.45 | 1.10% |
| 2025-04-01 | 12.10 | 12.02 | -0.09 | -0.74% | 11.98 | 12.19 | 82726 | 9961.45 | 0.90% |
| 2025-03-31 | 12.30 | 12.11 | -0.26 | -2.10% | 12.00 | 12.38 | 106842 | 12974.30 | 1.17% |
| 2025-03-28 | 12.39 | 12.37 | -0.06 | -0.48% | 12.30 | 12.53 | 70931 | 8807.12 | 0.77% |
| 2025-03-27 | 12.38 | 12.43 | -0.03 | -0.24% | 12.28 | 12.50 | 65042 | 8065.72 | 0.71% |
| 2025-03-26 | 12.47 | 12.46 | -0.05 | -0.40% | 12.45 | 12.67 | 62286 | 7804.12 | 0.68% |
| 2025-03-25 | 12.45 | 12.51 | -0.06 | -0.48% | 12.32 | 12.78 | 127148 | 15901.27 | 1.39% |
| 2025-03-24 | 13.05 | 12.57 | -0.47 | -3.60% | 12.32 | 13.11 | 205100 | 25929.11 | 2.24% |
| 2025-03-21 | 13.45 | 13.04 | -0.43 | -3.19% | 13.03 | 13.54 | 139216 | 18429.55 | 1.52% |
| 2025-03-20 | 13.50 | 13.47 | -0.03 | -0.22% | 13.33 | 13.73 | 172425 | 23364.22 | 1.88% |
| 2025-03-19 | 13.40 | 13.50 | 0.11 | 0.82% | 13.10 | 13.64 | 195391 | 26164.62 | 2.13% |
| 2025-03-18 | 12.80 | 13.39 | 0.64 | 5.02% | 12.75 | 13.75 | 284610 | 37923.80 | 3.11% |
| 2025-03-17 | 12.59 | 12.75 | 0.15 | 1.19% | 12.46 | 13.04 | 127062 | 16211.93 | 1.39% |
| 2025-03-14 | 12.50 | 12.60 | 0.08 | 0.64% | 12.35 | 12.66 | 117829 | 14774.95 | 1.29% |
| 2025-03-13 | 12.78 | 12.52 | -0.25 | -1.96% | 12.36 | 12.80 | 110879 | 13893.41 | 1.21% |
| 2025-03-12 | 12.79 | 12.77 | -0.02 | -0.16% | 12.72 | 12.95 | 82654 | 10591.90 | 0.90% |
| 2025-03-11 | 12.67 | 12.79 | 0.09 | 0.71% | 12.46 | 12.85 | 107182 | 13595.53 | 1.17% |
| 2025-03-10 | 12.79 | 12.70 | -0.09 | -0.70% | 12.60 | 12.80 | 96299 | 12210.65 | 1.05% |
| 2025-03-07 | 12.66 | 12.79 | 0.11 | 0.87% | 12.56 | 13.03 | 143880 | 18511.05 | 1.57% |
| 2025-03-06 | 12.75 | 12.68 | 0.02 | 0.16% | 12.53 | 12.79 | 120722 | 15266.06 | 1.32% |
| 2025-03-05 | 12.74 | 12.66 | 0.01 | 0.08% | 12.57 | 12.79 | 76496 | 9685.93 | 0.83% |
| 2025-03-04 | 12.43 | 12.65 | 0.15 | 1.20% | 12.35 | 12.85 | 109308 | 13866.95 | 1.19% |
| 2025-03-03 | 12.48 | 12.50 | -0.01 | -0.08% | 12.42 | 12.67 | 126128 | 15819.29 | 1.38% |
| 2025-02-28 | 12.80 | 12.51 | -0.37 | -2.87% | 12.41 | 12.84 | 168629 | 21196.47 | 1.84% |
| 2025-02-27 | 13.13 | 12.88 | -0.23 | -1.75% | 12.70 | 13.23 | 210705 | 27060.54 | 2.30% |
| 2025-02-26 | 13.02 | 13.11 | 0.06 | 0.46% | 13.02 | 13.40 | 163347 | 21591.38 | 1.78% |
| 2025-02-25 | 12.87 | 13.05 | 0.00 | 0.00% | 12.82 | 13.32 | 164693 | 21530.34 | 1.80% |
| 2025-02-24 | 13.25 | 13.05 | -0.14 | -1.06% | 12.92 | 13.48 | 307839 | 40590.87 | 3.36% |
| 2025-02-21 | 12.59 | 13.19 | 0.65 | 5.18% | 12.59 | 13.23 | 317797 | 41392.45 | 3.47% |
| 2025-02-20 | 12.53 | 12.54 | -0.07 | -0.56% | 12.43 | 12.82 | 234130 | 29535.02 | 2.56% |
| 2025-02-19 | 12.10 | 12.61 | 0.39 | 3.19% | 12.10 | 12.80 | 292342 | 36827.80 | 3.19% |
| 2025-02-18 | 11.86 | 12.22 | 0.37 | 3.12% | 11.80 | 12.50 | 296241 | 36034.77 | 3.23% |
深证大盘股票行情在线 K线走势图
