盾安环境

002011
🏛️ 中国 →
14.23
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.60 13.94 13.39 13.70 28.4M
2021-12-30 14.80 14.95 13.28 13.70 59.1M
2021-12-29 15.12 15.28 14.28 14.76 49.1M
2021-12-28 14.83 15.80 14.36 15.46 74.1M
2021-12-27 13.97 14.36 13.55 14.36 36.4M
2021-12-24 13.70 13.85 12.97 13.05 30.0M
2021-12-23 13.78 14.40 13.24 13.74 36.8M
2021-12-22 14.47 14.60 13.10 13.78 56.9M
2021-12-21 12.01 13.92 12.00 13.92 68.2M
2021-12-20 13.89 13.98 12.65 12.65 39.3M
2021-12-17 13.67 14.36 13.45 14.06 59.6M
2021-12-16 13.32 14.15 13.20 13.60 58.1M
2021-12-15 13.60 13.75 13.30 13.34 36.9M
2021-12-14 14.08 14.50 13.53 13.66 41.9M
2021-12-13 13.85 14.17 13.42 13.95 42.4M
2021-12-10 13.95 14.11 13.20 13.85 55.7M
2021-12-09 15.05 15.20 14.14 14.19 56.0M
2021-12-08 15.46 15.46 14.14 15.09 66.6M
2021-12-07 15.58 16.30 14.58 15.71 68.4M
2021-12-06 15.60 16.32 15.30 15.54 73.9M
2021-12-03 14.12 15.53 14.00 15.53 65.2M
2021-12-02 14.08 14.70 13.48 14.12 61.7M
2021-12-01 13.40 14.37 13.03 14.27 89.7M
2021-11-30 12.38 13.40 12.18 13.40 56.1M
2021-11-29 11.00 12.27 10.75 12.18 86.1M
2021-11-26 10.75 11.65 10.61 11.15 69.9M
2021-11-25 11.20 11.92 10.89 10.92 88.0M
2021-11-24 11.83 11.84 10.80 11.13 85.7M
2021-11-23 10.60 11.55 10.33 11.55 73.0M
2021-11-22 9.65 10.89 9.44 10.50 97.6M
2021-11-19 9.40 10.35 9.08 9.90 110.8M
2021-11-18 10.36 10.38 9.02 9.69 184.7M
2021-11-17 9.44 9.44 8.72 9.44 108.1M
2021-11-09 7.78 8.58 7.65 8.58 82.1M
2021-11-08 7.08 7.80 7.06 7.80 74.8M
2021-11-05 7.28 7.37 7.07 7.09 18.0M
2021-11-04 7.17 7.47 7.13 7.27 29.0M
2021-11-03 6.96 7.24 6.83 7.17 20.0M
2021-11-02 7.38 7.40 6.86 6.99 28.9M
2021-11-01 7.07 7.46 7.01 7.34 35.0M
2021-10-29 6.95 7.05 6.65 7.04 23.2M
2021-10-28 6.84 7.13 6.70 6.81 27.8M
2021-10-27 6.88 7.35 6.60 6.79 38.7M
2021-10-26 7.09 7.10 6.77 6.80 16.7M
2021-10-25 7.00 7.10 6.94 7.03 10.5M
2021-10-22 7.11 7.19 7.00 7.02 12.3M
2021-10-21 7.17 7.21 7.00 7.07 12.8M
2021-10-20 7.30 7.32 7.11 7.17 17.4M
2021-10-19 6.92 7.38 6.90 7.23 24.6M
2021-10-18 6.51 7.08 6.51 6.95 25.6M
2021-10-15 6.64 6.78 6.50 6.50 24.1M
2021-10-14 6.20 6.66 6.10 6.66 18.4M
2021-10-13 6.13 6.21 5.92 6.05 12.7M
2021-10-12 6.46 6.70 6.08 6.17 19.0M
2021-10-11 6.56 6.60 6.35 6.46 10.0M
2021-10-08 6.77 6.78 6.48 6.56 10.6M
2021-09-30 6.58 6.66 6.48 6.63 10.8M
2021-09-29 6.77 6.84 6.56 6.59 15.1M
2021-09-28 6.31 6.78 6.31 6.67 16.1M
2021-09-27 7.25 7.25 6.43 6.43 28.2M
2021-09-24 7.55 7.56 7.13 7.14 20.4M
2021-09-23 7.40 7.64 7.32 7.58 23.9M
2021-09-22 7.13 7.54 6.97 7.37 26.4M
2021-09-17 7.23 7.23 6.85 7.11 16.6M
2021-09-16 7.43 7.54 7.10 7.13 19.0M
2021-09-15 7.15 7.63 7.11 7.48 25.6M
2021-09-14 7.41 7.46 7.03 7.08 26.1M
2021-09-13 7.32 7.51 7.26 7.49 16.1M
2021-09-10 7.38 7.43 7.16 7.34 18.1M
2021-09-09 7.48 7.48 7.26 7.33 16.0M
2021-09-08 7.71 7.84 7.45 7.47 27.3M
2021-09-07 7.58 8.04 7.57 7.72 39.6M
2021-09-06 7.52 7.79 7.30 7.57 31.0M
2021-09-03 7.10 7.56 6.96 7.42 33.3M
2021-09-02 6.99 7.05 6.90 7.00 13.8M
2021-09-01 7.07 7.13 6.87 6.96 18.7M
2021-08-31 7.00 7.09 6.87 6.98 19.3M
2021-08-30 7.10 7.22 6.94 7.12 25.6M
2021-08-27 6.99 7.04 6.82 6.98 23.1M
2021-08-26 6.92 7.12 6.87 6.96 32.0M
2021-08-25 6.76 7.05 6.75 6.84 48.2M
2021-08-24 6.26 6.86 6.19 6.85 65.1M
2021-08-23 6.11 6.26 6.03 6.24 21.9M
2021-08-20 6.05 6.20 5.98 6.12 15.4M
2021-08-19 6.05 6.13 5.97 6.02 9.5M
2021-08-18 6.07 6.11 5.97 6.05 13.1M
2021-08-17 6.25 6.33 6.01 6.02 15.2M
2021-08-16 6.15 6.34 6.14 6.20 21.5M
2021-08-13 6.47 6.48 6.02 6.15 48.0M
2021-08-12 6.54 6.81 6.39 6.39 30.4M
2021-08-11 6.41 6.66 6.33 6.58 27.0M
2021-08-10 6.31 6.50 6.25 6.43 36.1M
2021-08-09 5.82 6.30 5.81 6.26 35.4M
2021-08-06 5.51 5.76 5.40 5.75 15.2M
2021-08-05 5.55 5.56 5.44 5.53 7.9M
2021-08-04 5.53 5.62 5.53 5.58 7.2M
2021-08-03 5.65 5.69 5.51 5.57 9.2M
2021-08-02 5.36 5.64 5.30 5.60 14.3M
2021-07-30 5.39 5.40 5.10 5.34 13.1M
2021-07-29 5.36 5.42 5.31 5.37 8.0M
2021-07-28 5.50 5.51 5.21 5.27 14.2M
2021-07-27 5.66 5.72 5.50 5.51 12.3M
2021-07-26 5.77 5.80 5.54 5.64 12.9M
2021-07-23 5.95 5.98 5.77 5.78 13.1M
2021-07-22 5.89 6.00 5.80 5.99 10.7M
2021-07-21 5.83 5.92 5.77 5.88 11.0M
2021-07-20 5.88 5.95 5.80 5.83 10.6M
2021-07-19 6.08 6.18 5.85 5.87 19.2M
2021-07-16 5.78 6.13 5.68 6.08 24.6M
2021-07-15 5.78 5.92 5.68 5.73 14.2M
2021-07-14 5.87 5.95 5.75 5.78 14.5M
2021-07-13 5.53 5.90 5.53 5.77 22.0M
2021-07-12 5.49 5.65 5.43 5.53 20.0M
2021-07-09 6.00 6.00 5.37 5.43 39.4M
2021-07-08 5.65 5.68 5.48 5.52 13.5M
2021-07-07 5.76 5.81 5.58 5.64 14.5M
2021-07-06 5.61 5.89 5.61 5.76 13.6M
2021-07-05 5.64 5.71 5.56 5.65 14.9M
2021-07-02 5.67 5.80 5.64 5.64 12.8M
2021-07-01 5.87 5.95 5.70 5.70 20.7M
2021-06-30 5.73 6.13 5.73 5.87 25.9M
2021-06-29 5.72 5.84 5.69 5.71 21.0M
2021-06-28 5.68 5.85 5.59 5.69 35.7M
2021-06-25 5.39 5.86 5.35 5.67 55.3M
2021-06-24 5.33 5.42 5.24 5.33 21.6M
2021-06-23 5.05 5.35 5.03 5.28 21.0M
2021-06-22 5.06 5.09 5.00 5.05 8.1M
2021-06-21 4.89 5.08 4.85 5.04 13.6M
2021-06-18 4.87 4.89 4.82 4.87 6.2M
2021-06-17 4.85 4.94 4.83 4.85 7.5M
2021-06-16 4.93 4.97 4.82 4.89 9.3M
2021-06-15 4.96 5.02 4.90 4.91 14.1M
2021-06-11 5.01 5.13 4.88 4.88 21.8M
2021-06-10 4.97 5.08 4.94 4.98 25.5M
2021-06-09 5.39 5.40 5.01 5.15 51.6M
2021-06-08 4.63 5.06 4.59 5.06 31.6M
2021-06-07 4.45 4.60 4.44 4.60 11.6M
2021-06-04 4.47 4.50 4.43 4.46 4.0M
2021-06-03 4.52 4.54 4.45 4.45 5.7M
2021-06-02 4.45 4.56 4.40 4.52 8.9M
2021-06-01 4.35 4.62 4.35 4.49 11.0M
2021-05-31 4.42 4.43 4.33 4.33 7.0M
2021-05-28 4.45 4.45 4.39 4.40 5.2M
2021-05-27 4.46 4.47 4.42 4.43 6.0M
2021-05-26 4.44 4.49 4.40 4.48 5.6M
2021-05-25 4.46 4.49 4.41 4.44 5.1M
2021-05-24 4.44 4.50 4.43 4.45 4.7M
2021-05-21 4.53 4.53 4.42 4.44 5.2M
2021-05-20 4.57 4.57 4.46 4.49 6.4M
2021-05-19 4.61 4.61 4.52 4.55 6.8M
2021-05-18 4.73 4.73 4.61 4.63 9.2M
2021-05-17 4.80 4.90 4.69 4.73 12.3M
2021-05-14 4.54 4.83 4.52 4.82 21.6M
2021-05-13 4.68 4.68 4.50 4.51 11.1M
2021-05-12 4.72 4.74 4.66 4.69 8.4M
2021-05-11 4.75 4.79 4.68 4.74 6.8M
2021-05-10 4.76 4.81 4.70 4.76 9.6M
2021-05-07 4.75 4.81 4.65 4.77 10.3M
2021-05-06 4.61 4.74 4.61 4.73 10.4M
2021-04-30 4.54 4.66 4.54 4.62 8.3M
2021-04-29 4.60 4.64 4.56 4.57 7.4M
2021-04-28 4.60 4.63 4.53 4.59 7.3M
2021-04-27 4.53 4.65 4.53 4.55 10.6M
2021-04-26 4.74 4.79 4.51 4.61 17.6M
2021-04-23 4.68 4.79 4.65 4.74 16.1M
2021-04-22 4.72 4.89 4.67 4.69 20.0M
2021-04-21 4.72 4.95 4.64 4.76 26.4M
2021-04-20 4.85 5.10 4.72 4.77 37.6M
2021-04-19 5.00 5.00 4.70 4.76 39.3M
2021-04-16 4.58 4.87 4.50 4.87 28.1M
2021-04-15 4.58 4.63 4.40 4.43 15.0M
2021-04-14 4.55 4.61 4.50 4.51 12.8M
2021-04-13 4.42 4.63 4.35 4.58 24.2M
2021-04-12 4.18 4.51 4.18 4.42 28.8M
2021-04-09 4.43 4.56 4.40 4.50 13.2M
2021-04-08 4.40 4.49 4.36 4.44 14.4M
2021-04-07 4.38 4.47 4.35 4.41 11.6M
2021-04-06 4.30 4.40 4.28 4.39 12.4M
2021-04-02 4.29 4.35 4.20 4.31 13.6M
2021-04-01 4.16 4.46 4.14 4.29 24.3M
2021-03-31 4.11 4.23 4.09 4.13 9.8M
2021-03-30 4.18 4.31 4.10 4.13 13.3M
2021-03-29 4.47 4.50 4.18 4.22 23.1M
2021-03-26 4.07 4.18 4.03 4.16 8.8M
2021-03-25 4.15 4.23 4.04 4.07 16.9M
2021-03-24 4.07 4.35 4.07 4.19 25.1M
2021-03-23 4.16 4.31 4.05 4.07 16.6M
2021-03-22 4.11 4.22 4.07 4.19 17.0M
2021-03-19 4.01 4.12 3.98 4.06 9.3M
2021-03-18 4.01 4.05 3.99 4.03 6.2M
2021-03-17 4.04 4.12 4.02 4.03 8.8M
2021-03-16 3.99 4.07 3.98 4.07 9.6M
2021-03-15 3.99 4.04 3.95 3.99 7.6M
2021-03-12 3.86 4.04 3.84 4.00 11.6M
2021-03-11 3.78 3.88 3.77 3.87 3.7M
2021-03-10 3.85 3.87 3.77 3.79 3.7M
2021-03-09 3.92 3.95 3.78 3.83 7.3M
2021-03-08 3.96 4.09 3.94 3.94 9.7M
2021-03-05 3.91 3.97 3.90 3.95 4.9M
2021-03-04 3.94 3.96 3.90 3.92 5.0M
2021-03-03 3.99 3.99 3.93 3.96 4.8M
2021-03-02 3.95 4.02 3.92 3.95 5.8M
2021-03-01 3.92 3.95 3.90 3.94 3.9M
2021-02-26 3.88 3.98 3.84 3.93 5.1M
2021-02-25 3.89 3.92 3.85 3.88 4.1M
2021-02-24 3.93 3.93 3.84 3.85 4.9M
2021-02-23 3.92 3.95 3.89 3.90 4.4M
2021-02-22 3.90 3.98 3.89 3.92 7.6M
2021-02-19 3.83 3.91 3.81 3.89 4.4M
2021-02-18 3.78 3.83 3.78 3.83 4.2M
2021-02-10 3.81 3.81 3.75 3.77 3.9M
2021-02-09 3.77 3.83 3.77 3.79 3.3M
2021-02-08 3.77 3.82 3.74 3.77 2.7M
2021-02-05 3.72 3.80 3.72 3.78 3.2M
2021-02-04 3.75 3.77 3.67 3.71 5.4M
2021-02-03 3.76 3.78 3.73 3.74 2.8M
2021-02-02 3.75 3.78 3.73 3.75 2.9M
2021-02-01 3.70 3.79 3.70 3.75 3.7M
2021-01-29 3.90 3.92 3.74 3.76 7.0M
2021-01-28 3.87 3.94 3.86 3.87 4.4M
2021-01-27 3.95 3.98 3.88 3.91 6.4M
2021-01-26 4.11 4.14 3.96 3.97 12.4M
2021-01-25 4.08 4.16 4.04 4.14 11.2M
2021-01-22 4.05 4.12 3.98 4.08 8.2M
2021-01-21 4.10 4.14 4.04 4.05 7.7M
2021-01-20 4.08 4.18 4.03 4.10 11.6M
2021-01-19 3.97 4.08 3.95 4.06 8.6M
2021-01-18 4.01 4.08 3.97 3.97 7.4M
2021-01-15 4.01 4.09 3.95 4.01 7.4M
2021-01-14 3.89 4.01 3.88 3.98 6.3M
2021-01-13 3.92 4.03 3.90 3.90 7.4M
2021-01-12 3.85 4.10 3.85 3.97 10.1M
2021-01-11 3.93 3.99 3.86 3.88 8.6M
2021-01-08 3.96 4.02 3.87 3.94 6.7M
2021-01-07 4.09 4.13 3.96 3.97 15.2M
2021-01-06 4.06 4.13 4.03 4.09 15.5M
2021-01-05 4.02 4.11 4.01 4.06 19.1M
2021-01-04 3.91 4.22 3.88 4.13 34.3M