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 |
|---|
| 2025-08-01 | 11.42 | 11.52 | 0.11 | 0.96% | 11.40 | 11.60 | 92293 | 10631.31 | 1.01% |
| 2025-07-31 | 11.56 | 11.41 | -0.20 | -1.72% | 11.38 | 11.68 | 118656 | 13657.41 | 1.29% |
| 2025-07-30 | 11.55 | 11.61 | 0.05 | 0.43% | 11.52 | 11.63 | 120572 | 13962.43 | 1.32% |
| 2025-07-29 | 11.73 | 11.56 | -0.18 | -1.53% | 11.49 | 11.74 | 144674 | 16737.33 | 1.58% |
| 2025-07-28 | 11.72 | 11.74 | 0.01 | 0.09% | 11.69 | 11.82 | 123154 | 14467.87 | 1.34% |
| 2025-07-25 | 11.87 | 11.73 | -0.14 | -1.18% | 11.70 | 11.87 | 140752 | 16550.68 | 1.54% |
| 2025-07-24 | 11.73 | 11.87 | 0.14 | 1.19% | 11.70 | 11.99 | 186054 | 22048.09 | 2.03% |
| 2025-07-23 | 11.75 | 11.73 | -0.02 | -0.17% | 11.71 | 11.90 | 142711 | 16815.25 | 1.56% |
| 2025-07-22 | 11.76 | 11.75 | 0.02 | 0.17% | 11.61 | 11.76 | 123140 | 14396.09 | 1.34% |
| 2025-07-21 | 11.64 | 11.73 | 0.07 | 0.60% | 11.62 | 11.74 | 118338 | 13834.31 | 1.29% |
| 2025-07-18 | 11.70 | 11.66 | 0.02 | 0.17% | 11.61 | 11.73 | 81459 | 9482.48 | 0.89% |
| 2025-07-17 | 11.63 | 11.64 | 0.00 | 0.00% | 11.57 | 11.74 | 113599 | 13232.25 | 1.24% |
| 2025-07-16 | 11.62 | 11.64 | 0.05 | 0.43% | 11.57 | 11.72 | 96758 | 11260.79 | 1.06% |
| 2025-07-15 | 11.57 | 11.59 | 0.01 | 0.09% | 11.50 | 11.66 | 88479 | 10233.31 | 0.97% |
| 2025-07-14 | 11.65 | 11.58 | -0.05 | -0.43% | 11.55 | 11.67 | 97596 | 11314.06 | 1.07% |
| 2025-07-11 | 11.65 | 11.63 | -0.02 | -0.17% | 11.57 | 11.68 | 80813 | 9397.72 | 0.88% |
| 2025-07-10 | 11.71 | 11.65 | -0.06 | -0.51% | 11.57 | 11.74 | 85372 | 9920.95 | 0.93% |
| 2025-07-09 | 11.85 | 11.71 | -0.14 | -1.18% | 11.67 | 11.90 | 99435 | 11722.68 | 1.09% |
| 2025-07-08 | 11.92 | 11.85 | 0.00 | 0.00% | 11.74 | 11.95 | 95482 | 11279.50 | 1.04% |
| 2025-07-07 | 11.72 | 11.85 | 0.25 | 2.16% | 11.69 | 11.95 | 133063 | 15749.37 | 1.45% |
| 2025-07-04 | 11.65 | 11.60 | -0.03 | -0.26% | 11.58 | 11.71 | 61098 | 7110.09 | 0.67% |
| 2025-07-03 | 11.61 | 11.63 | 0.03 | 0.26% | 11.57 | 11.66 | 57161 | 6639.94 | 0.62% |
| 2025-07-02 | 11.66 | 11.60 | 0.00 | 0.00% | 11.54 | 11.69 | 50082 | 5809.69 | 0.55% |
| 2025-07-01 | 11.58 | 11.60 | 0.00 | 0.00% | 11.54 | 11.62 | 51661 | 5985.79 | 0.56% |
| 2025-06-30 | 11.56 | 11.60 | 0.05 | 0.43% | 11.51 | 11.63 | 58801 | 6801.34 | 0.64% |
| 2025-06-27 | 11.60 | 11.55 | -0.04 | -0.35% | 11.54 | 11.65 | 56442 | 6538.02 | 0.62% |
| 2025-06-26 | 11.56 | 11.59 | 0.00 | 0.00% | 11.52 | 11.69 | 75528 | 8768.58 | 0.82% |
| 2025-06-25 | 11.50 | 11.59 | 0.15 | 1.31% | 11.43 | 11.72 | 131998 | 15313.98 | 1.44% |
| 2025-06-24 | 11.17 | 11.44 | 0.30 | 2.69% | 11.16 | 11.46 | 129875 | 14754.27 | 1.42% |
| 2025-06-23 | 11.06 | 11.14 | 0.06 | 0.54% | 10.99 | 11.19 | 60063 | 6664.63 | 0.66% |
| 2025-06-20 | 11.10 | 11.08 | -0.02 | -0.18% | 11.05 | 11.24 | 56844 | 6332.26 | 0.62% |
| 2025-06-19 | 11.18 | 11.10 | -0.08 | -0.72% | 11.05 | 11.24 | 77708 | 8650.41 | 0.85% |
| 2025-06-18 | 11.18 | 11.18 | -0.04 | -0.36% | 11.16 | 11.26 | 46961 | 5258.84 | 0.51% |
| 2025-06-17 | 11.21 | 11.22 | 0.01 | 0.09% | 11.17 | 11.25 | 51120 | 5728.97 | 0.56% |
| 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% |
深证大盘股票行情在线 K线走势图
