盾安环境（002011）历史行情

以下为盾安环境近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.250	12.140	12.280	11.750	-0.150	-1.221%	31.92万	0.00亿	0.000%
2026-10-08	12.640	12.290	12.790	12.090	-0.310	-2.460%	40.18万	0.00亿	0.000%
2026-10-07	12.650	12.600	13.160	12.530	0.100	0.800%	3,374.95万	4.32亿	3.179%
2026-10-06	12.650	12.600	13.160	12.530	0.100	0.800%	3,374.95万	4.32亿	3.179%
2026-10-05	12.650	12.600	13.160	12.530	0.100	0.800%	3,374.95万	4.32亿	3.179%
2026-10-02	12.650	12.600	13.160	12.530	0.100	0.800%	3,374.95万	4.32亿	3.179%
2026-10-01	12.650	12.600	13.160	12.530	0.100	0.800%	3,374.95万	4.32亿	3.179%
2026-09-30	12.650	12.600	13.160	12.530	0.100	0.800%	33.75万	0.00亿	0.000%
2026-09-29	12.740	12.500	12.830	12.400	-0.330	-2.572%	38.78万	0.00亿	0.000%
2026-09-28	14.000	12.830	14.100	12.710	-1.250	-8.878%	61.98万	0.00亿	0.000%
2026-09-27	14.250	14.080	14.460	13.790	-0.250	-1.745%	3,795.61万	5.32亿	3.576%
2026-09-24	14.250	14.080	14.460	13.790	-0.250	-1.745%	37.96万	0.00亿	0.000%
2026-09-23	14.640	14.330	14.750	14.210	-0.430	-2.913%	40.65万	0.00亿	0.000%
2026-09-22	14.760	14.760	14.980	14.350	0.000	0.000%	35.24万	0.00亿	0.000%
2026-09-21	14.110	14.760	14.910	14.110	0.560	3.944%	44.56万	0.00亿	0.000%
2026-09-18	13.810	14.200	14.330	13.810	0.250	1.792%	38.84万	0.00亿	0.000%
2026-09-17	13.660	13.950	14.450	13.530	0.290	2.123%	60.41万	0.00亿	0.000%
2026-09-16	12.980	13.660	13.930	12.980	0.740	5.728%	54.60万	0.00亿	0.000%
2026-09-15	13.090	12.920	13.390	12.850	-0.260	-1.973%	58.74万	0.00亿	0.000%
2026-09-14	13.160	13.180	13.720	13.050	-0.110	-0.828%	73.20万	0.00亿	0.000%
2026-09-11	13.130	13.290	13.980	13.130	0.150	1.142%	109.36万	0.00亿	0.000%
2026-09-10	12.790	13.140	13.300	12.520	0.690	5.542%	125.65万	0.00亿	0.000%
2026-09-09	11.800	12.450	12.500	11.290	0.500	4.184%	103.32万	0.00亿	0.000%
2026-09-08	12.300	11.950	12.540	11.810	0.010	0.084%	83.34万	0.00亿	0.000%
2026-09-07	11.000	11.940	11.940	11.000	1.090	10.046%	83.18万	0.00亿	0.000%
2026-09-04	10.680	10.850	11.130	10.670	0.370	3.531%	35.76万	0.00亿	0.000%
2026-09-03	10.280	10.480	10.540	10.260	0.200	1.946%	15.64万	0.00亿	0.000%
2026-09-02	10.250	10.280	10.380	10.130	0.000	0.000%	9.69万	0.00亿	0.000%
2026-09-01	10.230	10.280	10.320	10.180	0.050	0.489%	7.29万	0.00亿	0.000%
2026-08-31	10.140	10.230	10.240	10.080	0.080	0.788%	7.33万	0.00亿	0.000%
2026-08-28	10.270	10.150	10.340	10.100	-0.140	-1.361%	9.35万	0.00亿	0.000%
2026-08-27	10.230	10.290	10.360	10.180	0.180	1.780%	14.84万	0.00亿	0.000%
2026-08-26	10.050	10.110	10.190	10.050	0.050	0.497%	8.92万	0.00亿	0.000%
2026-08-25	9.790	10.060	10.080	9.790	0.270	2.758%	10.21万	0.00亿	0.000%
2026-08-24	9.900	9.790	9.910	9.730	-0.090	-0.911%	7.57万	0.00亿	0.000%
2026-08-21	9.910	9.880	9.920	9.800	-0.020	-0.202%	5.72万	0.00亿	0.000%
2026-08-20	9.930	9.900	9.970	9.850	0.030	0.304%	6.69万	0.00亿	0.000%
2026-08-19	10.070	9.870	10.090	9.830	-0.220	-2.180%	14.53万	0.00亿	0.000%
2026-08-18	10.080	10.090	10.120	10.010	-0.050	-0.493%	7.40万	0.00亿	0.000%
2026-08-17	10.120	10.140	10.160	9.960	0.060	0.595%	8.23万	0.00亿	0.000%
2026-08-14	10.210	10.080	10.230	10.080	-0.100	-0.982%	7.94万	0.00亿	0.000%
2026-08-13	10.310	10.180	10.330	10.170	-0.090	-0.876%	9.37万	0.00亿	0.000%
2026-08-12	10.270	10.270	10.350	10.200	0.000	0.000%	5.59万	0.00亿	0.000%
2026-08-11	10.320	10.270	10.380	10.250	-0.050	-0.484%	7.63万	0.00亿	0.000%
2026-08-10	10.250	10.320	10.350	10.180	0.070	0.683%	9.26万	0.00亿	0.000%
2026-08-07	10.310	10.250	10.310	10.150	-0.060	-0.582%	10.12万	0.00亿	0.000%
2026-08-06	10.430	10.310	10.430	10.200	-0.140	-1.340%	12.11万	0.00亿	0.000%
2026-08-05	10.430	10.450	10.460	10.360	0.030	0.288%	10.62万	0.00亿	0.000%
2026-08-04	10.510	10.420	10.530	10.310	-0.060	-0.573%	9.29万	0.00亿	0.000%
2026-08-03	10.550	10.480	10.640	10.470	0.020	0.191%	10.77万	0.00亿	0.000%
2026-07-31	10.440	10.460	10.540	10.400	0.020	0.192%	10.94万	0.00亿	0.000%
2026-07-30	10.420	10.440	10.580	10.340	0.020	0.192%	10.94万	0.00亿	0.000%
2026-07-29	10.170	10.420	10.440	10.160	0.260	2.559%	14.12万	0.00亿	0.000%
2026-07-28	10.140	10.160	10.210	10.070	-0.060	-0.587%	7.81万	0.00亿	0.000%
2026-07-27	10.080	10.220	10.270	10.040	0.110	1.088%	9.67万	0.00亿	0.000%
2026-07-24	10.110	10.110	10.350	10.060	-0.370	-3.531%	14.28万	0.00亿	0.000%
2026-07-23	10.030	10.480	10.590	9.960	0.480	4.800%	21.49万	0.00亿	0.000%
2026-07-22	10.050	10.000	10.100	9.890	-0.100	-0.990%	12.17万	0.00亿	0.000%
2026-07-21	9.950	10.100	10.250	9.940	0.100	1.000%	15.58万	0.00亿	0.000%
2026-07-20	9.830	10.000	10.070	9.820	0.150	1.523%	12.30万	0.00亿	0.000%
2026-07-17	10.040	9.850	10.190	9.850	-0.230	-2.282%	12.89万	0.00亿	0.000%
2026-07-16	10.020	10.080	10.150	9.980	-0.040	-0.395%	8.90万	0.00亿	0.000%
2026-07-15	10.010	10.120	10.120	9.920	0.080	0.797%	9.66万	0.00亿	0.000%
2026-07-14	9.880	10.040	10.080	9.800	0.150	1.517%	8.32万	0.00亿	0.000%
2026-07-13	10.080	9.890	10.110	9.890	-0.210	-2.079%	12.65万	0.00亿	0.000%
2026-07-10	10.200	10.100	10.260	9.950	-0.090	-0.883%	13.95万	0.00亿	0.000%
2026-07-09	10.310	10.190	10.340	10.110	-0.150	-1.451%	8.92万	0.00亿	0.000%
2026-07-08	10.380	10.340	10.410	10.180	0.000	0.000%	8.60万	0.00亿	0.000%
2026-07-07	10.730	10.340	10.790	10.340	-0.490	-4.524%	14.38万	0.00亿	0.000%
2026-07-06	10.730	10.830	10.990	10.670	0.160	1.500%	17.13万	0.00亿	0.000%
2026-07-03	10.750	10.670	10.800	10.590	0.040	0.376%	12.61万	0.00亿	0.000%
2026-07-02	10.560	10.630	10.690	10.440	0.000	0.000%	14.38万	0.00亿	0.000%
2026-07-01	10.580	10.630	10.770	10.430	0.120	1.142%	15.85万	0.00亿	0.000%
2026-06-30	10.510	10.510	10.670	10.380	0.130	1.252%	13.43万	0.00亿	0.000%
2026-06-29	10.170	10.380	10.690	10.140	0.500	5.061%	20.45万	0.00亿	0.000%
2026-06-26	10.350	9.880	10.430	9.870	-0.540	-5.182%	18.43万	0.00亿	0.000%
2026-06-25	10.210	10.420	10.720	10.180	0.230	2.257%	19.60万	0.00亿	0.000%
2026-06-24	10.350	10.190	10.350	10.100	-0.160	-1.546%	13.06万	0.00亿	0.000%
2026-06-23	10.950	10.350	11.170	10.280	0.000	0.000%	19.61万	0.00亿	0.000%
2026-06-22	10.370	10.350	10.430	10.000	-0.060	-0.576%	16.95万	0.00亿	0.000%
2026-06-18	10.670	10.410	10.680	10.340	-0.280	-2.619%	14.52万	0.00亿	0.000%
2026-06-17	10.810	10.690	10.850	10.610	-0.180	-1.656%	13.33万	0.00亿	0.000%
2026-06-16	11.080	10.870	11.080	10.830	-0.200	-1.807%	14.48万	0.00亿	0.000%
2026-06-15	10.750	11.070	11.260	10.740	0.410	3.846%	17.36万	0.00亿	0.000%
2026-06-12	10.620	10.660	10.800	10.550	0.130	1.235%	14.60万	0.00亿	0.000%
2026-06-11	10.550	10.530	10.640	10.330	-0.100	-0.941%	13.28万	0.00亿	0.000%
2026-06-10	10.730	10.630	10.800	10.520	-0.200	-1.847%	10.68万	0.00亿	0.000%
2026-06-09	10.770	10.830	10.870	10.550	0.090	0.838%	14.28万	0.00亿	0.000%
2026-06-08	11.000	10.740	11.120	10.580	-0.490	-4.363%	23.39万	0.00亿	0.000%
2026-06-05	11.490	11.230	11.520	11.050	-0.230	-2.007%	21.29万	0.00亿	0.000%
2026-06-04	11.550	11.460	11.760	11.370	-0.170	-1.462%	17.88万	0.00亿	0.000%
2026-06-03	11.870	11.630	12.000	11.600	-0.280	-2.351%	16.71万	0.00亿	0.000%
2026-06-02	12.310	11.910	12.440	11.890	-0.400	-3.249%	20.56万	0.00亿	0.000%
2026-06-01	12.380	12.310	12.670	12.130	-0.060	-0.485%	21.64万	0.00亿	0.000%
2026-05-29	12.700	12.370	12.740	12.330	-0.290	-2.291%	21.12万	0.00亿	0.000%
2026-05-28	12.410	12.660	12.810	12.380	0.200	1.605%	21.29万	0.00亿	0.000%
2026-05-27	12.600	12.460	12.800	12.410	-0.260	-2.044%	15.83万	0.00亿	0.000%
2026-05-26	12.560	12.720	12.780	12.290	0.160	1.274%	16.93万	0.00亿	0.000%
2026-05-25	13.040	12.560	13.100	12.450	-0.250	-1.952%	22.52万	0.00亿	0.000%
2026-05-22	12.290	12.810	12.940	12.100	0.540	4.401%	30.28万	0.00亿	0.000%
2026-05-21	12.730	12.270	12.770	12.240	-0.410	-3.233%	20.53万	0.00亿	0.000%
2026-05-20	12.710	12.680	12.750	12.410	-0.090	-0.705%	14.76万	0.00亿	0.000%
2026-05-19	12.690	12.770	12.820	12.510	0.090	0.710%	15.87万	0.00亿	0.000%
2026-05-18	12.690	12.680	12.870	12.510	-0.090	-0.705%	21.93万	0.00亿	0.000%
2026-05-15	12.440	12.770	13.130	12.400	0.410	3.317%	35.34万	0.00亿	0.000%
2026-05-14	12.310	12.360	12.540	12.240	0.130	1.063%	22.11万	0.00亿	0.000%
2026-05-13	12.200	12.230	12.350	12.160	0.010	0.082%	11.44万	0.00亿	0.000%
2026-05-12	12.350	12.220	12.430	12.200	-0.200	-1.610%	11.96万	0.00亿	0.000%
2026-05-11	12.310	12.420	12.550	12.140	0.120	0.976%	24.22万	0.00亿	0.000%
2026-05-08	11.830	12.300	12.700	11.760	0.460	3.885%	32.63万	0.00亿	0.000%
2026-05-07	11.790	11.840	11.910	11.730	0.070	0.595%	10.28万	0.00亿	0.000%
2026-05-06	11.690	11.770	11.870	11.650	0.190	1.641%	13.61万	0.00亿	0.000%
2026-04-30	11.750	11.580	11.790	11.560	-0.180	-1.531%	13.39万	0.00亿	0.000%
2026-04-29	11.500	11.760	11.840	11.470	0.330	2.887%	17.53万	0.00亿	0.000%
2026-04-28	11.600	11.430	11.600	11.380	-0.180	-1.550%	15.56万	0.00亿	0.000%
2026-04-27	11.550	11.610	11.700	11.540	0.030	0.259%	8.12万	0.00亿	0.000%
2026-04-24	11.910	11.580	11.980	11.550	-0.410	-3.420%	15.00万	0.00亿	0.000%
2026-04-23	12.070	11.990	12.110	11.920	-0.080	-0.663%	8.67万	0.00亿	0.000%
2026-04-22	12.050	12.070	12.130	12.010	-0.040	-0.330%	7.27万	0.00亿	0.000%
2026-04-21	12.150	12.110	12.170	11.980	-0.040	-0.329%	8.90万	0.00亿	0.000%
2026-04-20	12.050	12.150	12.350	11.960	0.200	1.674%	13.24万	0.00亿	0.000%
2026-04-17	12.070	11.950	12.070	11.920	-0.130	-1.076%	9.20万	0.00亿	0.000%
2026-04-16	12.010	12.080	12.150	11.980	0.130	1.088%	8.57万	0.00亿	0.000%
2026-04-15	12.060	11.950	12.100	11.950	-0.010	-0.084%	7.73万	0.00亿	0.000%
2026-04-14	11.890	11.960	11.960	11.790	0.150	1.270%	8.35万	0.00亿	0.000%
2026-04-13	11.780	11.810	11.930	11.740	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-10	11.650	11.780	11.920	11.620	0.000	0.000%	11.89万	0.00亿	0.000%
2026-04-09	11.600	11.550	11.690	11.530	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-08	11.570	11.710	11.720	11.570	0.000	0.000%	12.99万	0.00亿	0.000%
2026-04-07	11.420	11.350	11.500	11.290	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-03	11.680	11.380	11.720	11.330	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-02	11.780	11.650	11.820	11.590	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-01	11.800	11.810	11.860	11.750	0.000	0.000%	8.21万	0.00亿	0.000%