盾安环境(002011)股票信息
| 股票代码 | 002011 |
| 股票名称 | 盾安环境 |
| 最新价/元 | 11.92 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 8.66 |
| 买入/元 | 11.91 |
| 卖出/元 | 11.92 |
| 昨收/元 | 10.97 |
| 今开/元 | 11.37 |
| 最高/元 | 11.94 |
| 最低/元 | 11.29 |
| 成交量/手 | 326941.94 |
| 成交额/万 | 38283.36 |
| 股净值/元 | 17.03 |
| 市净率 | 2.60 |
| 总市值/万 | 1269999.93 |
| 流通值/万 | 1092244.12 |
| 换手率/% | 3.57 |
| 入市日期 | 2004-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
盾安环境(002011)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.37 | 11.92 | 0.95 | 8.66 | 326941.94 | 38283.36 | 3.57 |
| 2024-09-27 | 10.82 | 10.97 | 0.34 | 3.20 | 227984.34 | 24891.50 | 2.49 |
| 2024-09-26 | 10.11 | 10.63 | 0.49 | 4.83 | 164274.38 | 16918.46 | 1.79 |
| 2024-09-25 | 10.28 | 10.14 | -0.02 | -0.20 | 150653.21 | 15461.99 | 1.64 |
| 2024-09-24 | 9.95 | 10.16 | 0.31 | 3.15 | 146575.39 | 14694.42 | 1.60 |
| 2024-09-23 | 9.99 | 9.85 | -0.44 | -4.28 | 147987.91 | 14681.82 | 1.62 |
| 2024-09-20 | 10.35 | 10.29 | -0.06 | -0.58 | 57137.51 | 5849.50 | 0.62 |
| 2024-09-19 | 10.19 | 10.35 | 0.21 | 2.07 | 60478.08 | 6232.28 | 0.66 |
| 2024-09-18 | 10.12 | 10.14 | 0.02 | 0.20 | 72876.02 | 7326.42 | 0.80 |
| 2024-09-13 | 10.31 | 10.12 | -0.17 | -1.65 | 37230.02 | 3796.67 | 0.41 |
| 2024-09-12 | 10.40 | 10.29 | -0.06 | -0.58 | 38692.69 | 4008.09 | 0.42 |
| 2024-09-11 | 10.28 | 10.35 | 0.03 | 0.29 | 39139.98 | 4044.86 | 0.43 |
| 2024-09-10 | 10.29 | 10.32 | 0.04 | 0.39 | 47316.02 | 4850.27 | 0.52 |
| 2024-09-09 | 10.42 | 10.28 | -0.14 | -1.34 | 53303.98 | 5509.30 | 0.58 |
| 2024-09-06 | 10.69 | 10.42 | -0.28 | -2.62 | 70873.29 | 7481.44 | 0.77 |
| 2024-09-05 | 10.62 | 10.70 | 0.14 | 1.33 | 66508.09 | 7108.57 | 0.73 |
| 2024-09-04 | 10.45 | 10.56 | 0.03 | 0.29 | 63225.00 | 6686.34 | 0.69 |
| 2024-09-03 | 10.55 | 10.53 | 0.08 | 0.77 | 51823.02 | 5450.50 | 0.57 |
| 2024-09-02 | 10.45 | 10.45 | -0.02 | -0.19 | 83927.15 | 8836.26 | 0.92 |
| 2024-08-30 | 10.26 | 10.47 | 0.18 | 1.75 | 90779.42 | 9486.61 | 0.99 |
| 2024-08-29 | 10.02 | 10.29 | 0.27 | 2.70 | 77500.11 | 7896.08 | 0.85 |
| 2024-08-28 | 9.98 | 10.02 | 0.08 | 0.81 | 66923.00 | 6721.92 | 0.73 |
| 2024-08-27 | 9.90 | 9.94 | -0.01 | -0.10 | 34932.72 | 3468.42 | 0.38 |
| 2024-08-26 | 10.02 | 9.95 | -0.11 | -1.09 | 40017.74 | 3996.95 | 0.44 |
| 2024-08-23 | 9.75 | 10.06 | 0.26 | 2.65 | 59963.73 | 5972.57 | 0.65 |
| 2024-08-22 | 10.00 | 9.80 | -0.17 | -1.71 | 55437.30 | 5457.73 | 0.61 |
| 2024-08-21 | 9.94 | 9.97 | -0.08 | -0.80 | 35701.67 | 3567.57 | 0.39 |
| 2024-08-20 | 10.29 | 10.05 | -0.10 | -0.99 | 62974.32 | 6370.62 | 0.69 |
| 2024-08-19 | 10.25 | 10.15 | -0.10 | -0.98 | 48114.16 | 4924.74 | 0.53 |
| 2024-08-16 | 10.40 | 10.25 | -0.18 | -1.73 | 42545.00 | 4400.14 | 0.46 |
| 2024-08-15 | 10.28 | 10.43 | 0.14 | 1.36 | 61944.00 | 6433.42 | 0.68 |
| 2024-08-14 | 10.41 | 10.29 | -0.15 | -1.44 | 34863.00 | 3595.84 | 0.38 |
| 2024-08-13 | 10.32 | 10.44 | 0.05 | 0.48 | 30245.77 | 3137.02 | 0.33 |
| 2024-08-12 | 10.44 | 10.39 | -0.04 | -0.38 | 42396.77 | 4420.15 | 0.46 |
| 2024-08-09 | 10.45 | 10.43 | -0.01 | -0.10 | 61329.00 | 6480.29 | 0.67 |
| 2024-08-08 | 10.28 | 10.44 | 0.05 | 0.48 | 58080.60 | 6022.88 | 0.63 |
| 2024-08-07 | 10.54 | 10.39 | -0.19 | -1.80 | 62483.00 | 6506.24 | 0.68 |
| 2024-08-06 | 10.36 | 10.58 | 0.28 | 2.72 | 77240.00 | 8100.89 | 0.84 |
| 2024-08-05 | 10.22 | 10.30 | -0.03 | -0.29 | 97432.45 | 10074.44 | 1.06 |
| 2024-08-02 | 10.62 | 10.33 | -0.33 | -3.10 | 88396.00 | 9259.47 | 0.96 |
| 2024-08-01 | 10.78 | 10.66 | -0.08 | -0.75 | 65895.09 | 7036.37 | 0.72 |
| 2024-07-31 | 10.28 | 10.74 | 0.42 | 4.07 | 97163.64 | 10320.74 | 1.06 |
| 2024-07-30 | 10.20 | 10.32 | 0.08 | 0.78 | 47703.19 | 4905.93 | 0.52 |
| 2024-07-29 | 10.32 | 10.24 | -0.09 | -0.87 | 75203.79 | 7744.40 | 0.82 |
| 2024-07-26 | 10.42 | 10.33 | 0.26 | 2.58 | 84466.00 | 8798.11 | 0.92 |
| 2024-07-25 | 9.97 | 10.07 | 0.09 | 0.90 | 60597.78 | 6103.47 | 0.66 |
| 2024-07-24 | 10.11 | 9.98 | -0.23 | -2.25 | 82987.10 | 8336.62 | 0.91 |
| 2024-07-23 | 10.48 | 10.21 | -0.33 | -3.13 | 85522.00 | 8809.79 | 0.93 |
| 2024-07-22 | 10.50 | 10.54 | 0.00 | 0.00 | 64498.87 | 6774.74 | 0.70 |
| 2024-07-19 | 10.64 | 10.54 | -0.12 | -1.13 | 61650.87 | 6527.59 | 0.67 |
| 2024-07-18 | 10.37 | 10.66 | 0.26 | 2.50 | 95440.74 | 10049.02 | 1.04 |
| 2024-07-17 | 10.74 | 10.40 | -0.40 | -3.70 | 133093.00 | 13995.37 | 1.45 |
| 2024-07-16 | 10.71 | 10.80 | 0.06 | 0.56 | 89142.54 | 9550.67 | 0.97 |
| 2024-07-15 | 10.71 | 10.74 | -0.04 | -0.37 | 98405.00 | 10578.40 | 1.07 |
| 2024-07-12 | 10.95 | 10.78 | -0.32 | -2.88 | 169449.00 | 18310.25 | 1.85 |
| 2024-07-11 | 10.95 | 11.10 | 0.08 | 0.73 | 207693.60 | 22937.01 | 2.27 |
| 2024-07-10 | 10.34 | 11.02 | 0.64 | 6.17 | 262166.10 | 28344.25 | 2.86 |
| 2024-07-09 | 9.93 | 10.38 | 0.43 | 4.32 | 179640.13 | 18359.89 | 1.96 |
| 2024-07-08 | 10.25 | 9.95 | -0.40 | -3.87 | 180828.96 | 18194.21 | 1.97 |
| 2024-07-05 | 10.08 | 10.35 | 0.74 | 7.70 | 253380.11 | 25751.19 | 2.77 |
| 2024-07-04 | 9.75 | 9.61 | -0.09 | -0.93 | 77390.83 | 7519.98 | 0.84 |
| 2024-07-03 | 9.90 | 9.70 | -0.14 | -1.42 | 77332.65 | 7551.30 | 0.84 |
| 2024-07-02 | 10.10 | 9.84 | -0.26 | -2.57 | 126701.31 | 12709.10 | 1.38 |
| 2024-07-01 | 10.00 | 10.10 | 0.27 | 2.75 | 105610.83 | 10554.63 | 1.15 |
| 2024-06-28 | 9.68 | 9.83 | 0.06 | 0.61 | 62639.18 | 6190.89 | 0.68 |
| 2024-06-27 | 10.10 | 9.77 | -0.33 | -3.27 | 80519.00 | 7971.94 | 0.88 |
| 2024-06-26 | 9.93 | 10.10 | 0.14 | 1.41 | 89540.82 | 8894.20 | 0.98 |
| 2024-06-25 | 10.09 | 9.96 | -0.13 | -1.29 | 109728.86 | 10997.37 | 1.20 |
| 2024-06-24 | 10.20 | 10.09 | -0.21 | -2.04 | 92362.55 | 9328.63 | 1.01 |
| 2024-06-21 | 10.36 | 10.30 | -0.10 | -0.96 | 73058.51 | 7532.93 | 0.80 |
| 2024-06-20 | 10.51 | 10.40 | -0.17 | -1.61 | 91977.66 | 9662.90 | 1.00 |
| 2024-06-19 | 11.13 | 10.57 | -0.53 | -4.78 | 197929.43 | 21214.28 | 2.16 |
| 2024-06-18 | 11.03 | 11.10 | 0.02 | 0.18 | 80113.43 | 8843.37 | 0.87 |
| 2024-06-17 | 11.09 | 11.08 | -0.09 | -0.81 | 63011.14 | 7001.58 | 0.69 |
| 2024-06-14 | 11.24 | 11.17 | -0.03 | -0.27 | 125673.20 | 13913.66 | 1.37 |
| 2024-06-13 | 11.13 | 11.20 | 0.06 | 0.54 | 120991.58 | 13593.67 | 1.32 |
| 2024-06-12 | 10.95 | 11.14 | 0.13 | 1.18 | 130522.00 | 14348.70 | 1.42 |
| 2024-06-11 | 11.04 | 11.01 | -0.08 | -0.72 | 65266.71 | 7134.87 | 0.71 |
| 2024-06-07 | 11.12 | 11.09 | 0.05 | 0.45 | 67030.31 | 7399.83 | 0.73 |
| 2024-06-06 | 11.20 | 11.04 | -0.15 | -1.34 | 105342.19 | 11678.72 | 1.15 |
| 2024-06-05 | 11.28 | 11.19 | -0.10 | -0.89 | 76782.61 | 8668.83 | 0.84 |
| 2024-06-04 | 11.30 | 11.29 | -0.06 | -0.53 | 76055.05 | 8520.79 | 0.83 |
| 2024-06-03 | 11.55 | 11.35 | -0.23 | -1.99 | 96415.00 | 10989.24 | 1.05 |
| 2024-05-31 | 11.45 | 11.58 | 0.13 | 1.14 | 89594.79 | 10436.62 | 0.98 |
| 2024-05-30 | 11.41 | 11.45 | -0.03 | -0.26 | 78704.15 | 9047.48 | 0.86 |
| 2024-05-29 | 11.30 | 11.48 | 0.06 | 0.53 | 89203.07 | 10251.11 | 0.97 |
| 2024-05-28 | 11.53 | 11.42 | -0.26 | -2.23 | 97831.34 | 11245.31 | 1.07 |
| 2024-05-27 | 11.25 | 11.68 | 0.36 | 3.18 | 127076.85 | 14486.51 | 1.39 |
| 2024-05-24 | 11.72 | 11.32 | -0.50 | -4.23 | 161126.91 | 18488.01 | 1.76 |
| 2024-05-23 | 11.93 | 11.82 | -0.19 | -1.58 | 169941.56 | 20289.84 | 1.85 |
| 2024-05-22 | 11.28 | 12.01 | 0.69 | 6.10 | 388277.55 | 46050.67 | 4.24 |
| 2024-05-21 | 11.38 | 11.32 | -0.03 | -0.26 | 96762.44 | 10940.95 | 1.06 |
| 2024-05-20 | 11.55 | 11.35 | -0.29 | -2.49 | 152318.13 | 17365.16 | 1.66 |
| 2024-05-17 | 11.81 | 11.64 | -0.22 | -1.86 | 153547.47 | 17731.50 | 1.68 |
| 2024-05-16 | 11.85 | 11.86 | 0.01 | 0.08 | 62541.00 | 7416.42 | 0.68 |
| 2024-05-15 | 11.72 | 11.85 | 0.10 | 0.85 | 100281.00 | 11900.17 | 1.09 |
| 2024-05-14 | 12.04 | 11.75 | -0.12 | -1.01 | 93862.30 | 11104.83 | 1.02 |
| 2024-05-13 | 11.90 | 11.87 | -0.19 | -1.58 | 104788.35 | 12441.73 | 1.14 |
| 2024-05-10 | 12.10 | 12.06 | 0.01 | 0.08 | 72742.86 | 8751.24 | 0.79 |
| 2024-05-09 | 11.98 | 12.05 | 0.13 | 1.09 | 63366.00 | 7642.50 | 0.69 |
日K线
周K线
月K线
