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 |
|---|
| 2025-12-12 | 12.31 | 12.51 | 0.20 | 1.62% | 12.30 | 12.62 | 124426 | 15513.22 | 1.35% |
| 2025-12-11 | 12.46 | 12.31 | -0.09 | -0.73% | 12.30 | 12.49 | 99962 | 12374.53 | 1.09% |
| 2025-12-10 | 12.35 | 12.40 | 0.05 | 0.40% | 12.27 | 12.45 | 86140 | 10643.71 | 0.94% |
| 2025-12-09 | 12.61 | 12.35 | -0.29 | -2.29% | 12.33 | 12.65 | 148657 | 18536.32 | 1.62% |
| 2025-12-08 | 12.77 | 12.64 | -0.09 | -0.71% | 12.63 | 12.88 | 124140 | 15828.44 | 1.35% |
| 2025-12-05 | 12.55 | 12.73 | 0.17 | 1.35% | 12.53 | 12.76 | 104806 | 13283.29 | 1.14% |
| 2025-12-04 | 12.51 | 12.56 | 0.08 | 0.64% | 12.48 | 12.66 | 85306 | 10723.57 | 0.93% |
| 2025-12-03 | 12.60 | 12.48 | -0.13 | -1.03% | 12.40 | 12.64 | 166756 | 20859.73 | 1.81% |
| 2025-12-02 | 12.71 | 12.61 | -0.10 | -0.79% | 12.53 | 12.71 | 84937 | 10699.70 | 0.92% |
| 2025-12-01 | 12.77 | 12.71 | -0.08 | -0.63% | 12.63 | 12.78 | 101945 | 12947.18 | 1.11% |
| 2025-11-28 | 12.48 | 12.79 | 0.27 | 2.16% | 12.45 | 12.79 | 109741 | 13881.68 | 1.19% |
| 2025-11-27 | 12.55 | 12.52 | -0.01 | -0.08% | 12.51 | 12.74 | 92120 | 11618.45 | 1.00% |
| 2025-11-26 | 12.61 | 12.53 | -0.05 | -0.40% | 12.50 | 12.67 | 96092 | 12088.58 | 1.05% |
| 2025-11-25 | 12.55 | 12.58 | 0.06 | 0.48% | 12.54 | 12.72 | 115032 | 14522.65 | 1.25% |
| 2025-11-24 | 12.55 | 12.52 | 0.04 | 0.32% | 12.38 | 12.62 | 101660 | 12704.80 | 1.11% |
| 2025-11-21 | 12.69 | 12.48 | -0.35 | -2.73% | 12.39 | 12.90 | 170617 | 21445.67 | 1.86% |
| 2025-11-20 | 13.09 | 12.83 | -0.17 | -1.31% | 12.81 | 13.16 | 127223 | 16456.89 | 1.38% |
| 2025-11-19 | 13.31 | 13.00 | -0.33 | -2.48% | 12.92 | 13.44 | 181312 | 23714.82 | 1.97% |
| 2025-11-18 | 13.73 | 13.33 | -0.40 | -2.91% | 13.26 | 13.73 | 227364 | 30518.49 | 2.47% |
| 2025-11-17 | 13.65 | 13.73 | 0.02 | 0.15% | 13.56 | 13.92 | 167772 | 23047.34 | 1.82% |
| 2025-11-14 | 13.85 | 13.71 | -0.22 | -1.58% | 13.62 | 13.95 | 186581 | 25742.23 | 2.03% |
| 2025-11-13 | 14.03 | 13.93 | -0.06 | -0.43% | 13.85 | 14.25 | 289221 | 40531.74 | 3.15% |
| 2025-11-12 | 14.01 | 13.99 | -0.04 | -0.29% | 13.80 | 14.05 | 146427 | 20393.60 | 1.59% |
| 2025-11-11 | 14.04 | 14.03 | 0.01 | 0.07% | 13.90 | 14.20 | 200572 | 28170.86 | 2.18% |
| 2025-11-10 | 14.11 | 14.02 | 0.16 | 1.15% | 13.96 | 14.25 | 232968 | 32777.46 | 2.53% |
| 2025-11-07 | 13.82 | 13.86 | -0.06 | -0.43% | 13.70 | 14.08 | 184942 | 25724.22 | 2.01% |
| 2025-11-06 | 13.59 | 13.92 | 0.36 | 2.65% | 13.56 | 14.04 | 292072 | 40601.91 | 3.18% |
| 2025-11-05 | 13.40 | 13.56 | 0.02 | 0.15% | 13.35 | 13.65 | 159825 | 21604.43 | 1.74% |
| 2025-11-04 | 13.70 | 13.54 | -0.19 | -1.38% | 13.35 | 13.70 | 211623 | 28594.87 | 2.30% |
| 2025-11-03 | 13.93 | 13.73 | -0.06 | -0.44% | 13.50 | 14.03 | 222104 | 30467.89 | 2.42% |
| 2025-10-31 | 13.90 | 13.79 | -0.17 | -1.22% | 13.78 | 14.16 | 227482 | 31719.81 | 2.47% |
| 2025-10-30 | 14.31 | 13.96 | -0.30 | -2.10% | 13.87 | 14.31 | 248312 | 34894.39 | 2.70% |
| 2025-10-29 | 13.76 | 14.26 | 0.45 | 3.26% | 13.75 | 14.35 | 319649 | 44958.07 | 3.48% |
| 2025-10-28 | 14.02 | 13.81 | -0.24 | -1.71% | 13.71 | 14.10 | 251818 | 34809.60 | 2.74% |
| 2025-10-27 | 13.89 | 14.05 | 0.51 | 3.77% | 13.75 | 14.49 | 467374 | 65697.48 | 5.08% |
| 2025-10-24 | 13.44 | 13.54 | 0.15 | 1.12% | 13.31 | 13.56 | 218264 | 29315.28 | 2.37% |
| 2025-10-23 | 13.53 | 13.39 | -0.09 | -0.67% | 13.12 | 13.55 | 159459 | 21150.15 | 1.73% |
| 2025-10-22 | 13.35 | 13.48 | 0.07 | 0.52% | 13.20 | 13.73 | 222954 | 30109.88 | 2.43% |
| 2025-10-21 | 13.40 | 13.41 | 0.07 | 0.52% | 13.30 | 13.53 | 136550 | 18332.11 | 1.49% |
| 2025-10-20 | 13.31 | 13.34 | 0.24 | 1.83% | 13.18 | 13.45 | 136427 | 18184.49 | 1.48% |
| 2025-10-17 | 13.65 | 13.10 | -0.54 | -3.96% | 13.08 | 13.70 | 218927 | 29112.36 | 2.38% |
| 2025-10-16 | 13.91 | 13.64 | -0.31 | -2.22% | 13.59 | 13.94 | 167495 | 22965.59 | 1.82% |
| 2025-10-15 | 13.53 | 13.95 | 0.44 | 3.26% | 13.43 | 14.17 | 241149 | 33230.63 | 2.62% |
| 2025-10-14 | 13.94 | 13.51 | -0.44 | -3.15% | 13.45 | 14.14 | 232753 | 32065.78 | 2.53% |
| 2025-10-13 | 13.75 | 13.95 | -0.39 | -2.72% | 13.70 | 14.04 | 250507 | 34747.71 | 2.72% |
| 2025-10-10 | 14.60 | 14.34 | -0.38 | -2.58% | 14.29 | 14.63 | 253364 | 36489.07 | 2.76% |
| 2025-10-09 | 14.31 | 14.72 | 0.49 | 3.44% | 14.14 | 14.82 | 401914 | 58227.21 | 4.37% |
| 2025-09-30 | 14.52 | 14.23 | -0.29 | -2.00% | 14.20 | 14.55 | 236726 | 33842.15 | 2.57% |
| 2025-09-29 | 14.46 | 14.52 | 0.54 | 3.86% | 14.38 | 15.05 | 418275 | 61321.97 | 4.55% |
| 2025-09-26 | 14.11 | 13.98 | -0.36 | -2.51% | 13.94 | 14.28 | 321460 | 45319.50 | 3.50% |
| 2025-09-25 | 14.65 | 14.34 | -0.34 | -2.32% | 14.31 | 15.20 | 430875 | 62678.66 | 4.69% |
| 2025-09-24 | 14.80 | 14.68 | -0.31 | -2.07% | 14.47 | 14.89 | 387512 | 56696.02 | 4.21% |
| 2025-09-23 | 14.89 | 14.99 | 0.19 | 1.28% | 14.59 | 15.55 | 597069 | 89176.57 | 6.49% |
| 2025-09-22 | 13.67 | 14.80 | 1.13 | 8.27% | 13.67 | 15.00 | 706775 | 103604.47 | 7.69% |
| 2025-09-19 | 13.68 | 13.67 | -0.13 | -0.94% | 13.55 | 14.06 | 617329 | 84693.00 | 6.71% |
| 2025-09-18 | 12.91 | 13.80 | 0.88 | 6.81% | 12.87 | 14.21 | 1047072 | 144206.73 | 11.39% |
| 2025-09-17 | 12.83 | 12.92 | 0.08 | 0.62% | 12.78 | 13.04 | 315079 | 40721.28 | 3.43% |
| 2025-09-16 | 12.80 | 12.84 | 0.09 | 0.71% | 12.65 | 12.93 | 242504 | 31051.64 | 2.64% |
| 2025-09-15 | 12.61 | 12.75 | 0.20 | 1.59% | 12.56 | 12.86 | 233630 | 29734.71 | 2.54% |
| 2025-09-12 | 12.75 | 12.55 | -0.25 | -1.95% | 12.53 | 12.83 | 218071 | 27515.46 | 2.37% |
| 2025-09-11 | 12.80 | 12.80 | 0.24 | 1.91% | 12.50 | 12.90 | 270997 | 34485.68 | 2.95% |
| 2025-09-10 | 12.65 | 12.56 | -0.09 | -0.71% | 12.52 | 12.78 | 125591 | 15853.62 | 1.37% |
| 2025-09-09 | 12.93 | 12.65 | -0.33 | -2.54% | 12.59 | 12.95 | 201740 | 25696.76 | 2.19% |
| 2025-09-08 | 12.42 | 12.98 | 0.59 | 4.76% | 12.37 | 13.13 | 400002 | 51339.23 | 4.35% |
| 2025-09-05 | 12.20 | 12.39 | 0.26 | 2.14% | 12.15 | 12.40 | 171052 | 21066.89 | 1.86% |
| 2025-09-04 | 12.39 | 12.13 | -0.24 | -1.94% | 12.00 | 12.47 | 183856 | 22534.25 | 2.00% |
| 2025-09-03 | 12.61 | 12.37 | -0.20 | -1.59% | 12.32 | 12.65 | 155974 | 19418.45 | 1.70% |
| 2025-09-02 | 12.80 | 12.57 | -0.16 | -1.26% | 12.44 | 12.82 | 220602 | 27733.90 | 2.40% |
| 2025-09-01 | 13.07 | 12.73 | -0.36 | -2.75% | 12.68 | 13.13 | 376148 | 48223.19 | 4.09% |
| 2025-08-29 | 13.21 | 13.09 | -0.14 | -1.06% | 12.96 | 13.37 | 288562 | 37934.02 | 3.14% |
| 2025-08-28 | 12.96 | 13.23 | 0.36 | 2.80% | 12.81 | 13.26 | 303372 | 39421.86 | 3.30% |
| 2025-08-27 | 13.38 | 12.87 | -0.51 | -3.81% | 12.87 | 13.52 | 340492 | 45026.35 | 3.70% |
| 2025-08-26 | 13.55 | 13.38 | -0.19 | -1.40% | 13.32 | 13.55 | 264914 | 35524.96 | 2.88% |
| 2025-08-25 | 13.46 | 13.57 | 0.30 | 2.26% | 13.34 | 13.85 | 575996 | 78187.33 | 6.27% |
| 2025-08-22 | 13.26 | 13.27 | -0.01 | -0.08% | 13.20 | 13.42 | 274805 | 36485.20 | 2.99% |
| 2025-08-21 | 13.63 | 13.28 | -0.21 | -1.56% | 13.19 | 13.66 | 433064 | 57901.66 | 4.71% |
| 2025-08-20 | 13.35 | 13.49 | 0.00 | 0.00% | 13.25 | 13.54 | 362733 | 48667.00 | 3.95% |
| 2025-08-19 | 13.84 | 13.49 | -0.33 | -2.39% | 13.46 | 14.09 | 637981 | 87668.53 | 6.94% |
| 2025-08-18 | 13.77 | 13.82 | 0.26 | 1.92% | 13.53 | 14.16 | 1114238 | 153543.78 | 12.12% |
| 2025-08-15 | 12.31 | 13.56 | 1.23 | 9.98% | 12.30 | 13.56 | 810568 | 108024.41 | 8.82% |
深证大盘股票行情在线 K线走势图
盾安环境(002011)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
