| 股票名称 | 代码 002011 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 盾安环境 | 2024-04-26 五 | 11.53 | 11.53 | 11.61 | 11.79 | 11.43 | 0.69% | 1.44% | 131619 | 15278万 | 106.38 | 123.7 | 15.76 | 2 | 盾安环境 | 2024-04-25 四 | 11.65 | 11.62 | 11.53 | 11.67 | 11.34 | -0.77% | 1.03% | 94265 | 10845万 | 105.65 | 122.84 | 15.65 | 3 | 盾安环境 | 2024-04-24 三 | 11.14 | 11.12 | 11.62 | 11.65 | 11.13 | 4.50% | 1.77% | 162275 | 18604万 | 106.48 | 123.8 | 15.78 | 4 | 盾安环境 | 2024-04-23 二 | 11.33 | 11.35 | 11.12 | 11.44 | 11.06 | -2.03% | 1.47% | 134907 | 15091万 | 101.89 | 118.48 | 15.1 | 5 | 盾安环境 | 2024-04-22 一 | 10.94 | 11.04 | 11.35 | 11.55 | 10.87 | 2.81% | 2.72% | 249491 | 28230万 | 104 | 120.93 | 15.41 | 6 | 盾安环境 | 2024-04-19 五 | 11.41 | 11.57 | 11.04 | 11.41 | 10.67 | -4.58% | 3.75% | 343925 | 37468万 | 101.16 | 117.62 | 14.99 | 7 | 盾安环境 | 2024-04-18 四 | 11.16 | 11.15 | 11.57 | 11.62 | 10.95 | 3.77% | 2.44% | 223966 | 25547万 | 106.02 | 123.27 | 18.04 | 8 | 盾安环境 | 2024-04-17 三 | 11.04 | 10.93 | 11.15 | 11.28 | 10.90 | 2.01% | 2.02% | 185082 | 20483万 | 102.17 | 118.8 | 17.38 | 9 | 盾安环境 | 2024-04-16 二 | 11.02 | 11.07 | 10.93 | 11.32 | 10.80 | -1.26% | 1.75% | 160460 | 17675万 | 100.15 | 116.45 | 17.04 | 10 | 盾安环境 | 2024-04-15 一 | 11.22 | 11.30 | 11.07 | 11.46 | 10.94 | -2.04% | 1.93% | 176564 | 19733万 | 101.44 | 117.94 | 17.26 | 11 | 盾安环境 | 2024-04-12 五 | 11.45 | 11.45 | 11.30 | 11.66 | 11.27 | -1.31% | 1.36% | 124306 | 14191万 | 103.54 | 120.39 | 17.62 | 12 | 盾安环境 | 2024-04-11 四 | 11.25 | 11.38 | 11.45 | 11.64 | 11.11 | 0.62% | 2.18% | 199911 | 22767万 | 104.92 | 121.99 | 17.85 | 13 | 盾安环境 | 2024-04-10 三 | 12.01 | 11.97 | 11.38 | 12.05 | 11.30 | -4.93% | 2.88% | 263969 | 30363万 | 104.28 | 121.25 | 17.74 | 14 | 盾安环境 | 2024-04-09 二 | 12.23 | 12.20 | 11.97 | 12.28 | 11.87 | -1.89% | 1.14% | 104447 | 12562万 | 109.68 | 127.53 | 18.66 | 15 | 盾安环境 | 2024-04-08 一 | 12.58 | 12.62 | 12.20 | 12.63 | 12.19 | -3.33% | 0.97% | 88533 | 10967万 | 111.79 | 129.98 | 19.02 | 16 | 盾安环境 | 2024-04-03 三 | 12.67 | 12.67 | 12.62 | 12.70 | 12.40 | -0.39% | 0.96% | 87977 | 11059万 | 115.64 | 134.46 | 19.67 | 17 | 盾安环境 | 2024-04-02 二 | 12.70 | 12.67 | 12.67 | 12.73 | 12.44 | 0.00% | 0.95% | 86931 | 10961万 | 116.1 | 134.99 | 19.75 | 18 | 盾安环境 | 2024-04-01 一 | 12.61 | 12.60 | 12.67 | 12.88 | 12.46 | 0.56% | 1.44% | 131633 | 16670万 | 116.1 | 134.99 | 19.75 | 19 | 盾安环境 | 2024-03-29 五 | 12.22 | 12.18 | 12.60 | 12.60 | 11.96 | 3.45% | 1.32% | 121387 | 14920万 | 115.46 | 134.24 | 19.64 | 20 | 盾安环境 | 2024-03-28 四 | 12.00 | 11.95 | 12.18 | 12.46 | 12.00 | 1.92% | 0.99% | 90560 | 11095万 | 111.61 | 129.77 | 18.99 | 21 | 盾安环境 | 2024-03-27 三 | 12.24 | 12.24 | 11.95 | 12.54 | 11.95 | -2.37% | 1.06% | 96951 | 11873万 | 109.5 | 127.32 | 18.63 | 22 | 盾安环境 | 2024-03-26 二 | 12.24 | 12.21 | 12.24 | 12.39 | 12.12 | 0.25% | 0.97% | 89258 | 10938万 | 112.16 | 130.41 | 19.08 | 23 | 盾安环境 | 2024-03-25 一 | 11.92 | 12.04 | 12.21 | 12.50 | 11.85 | 1.41% | 1.64% | 150504 | 18432万 | 111.88 | 130.09 | 19.03 | 24 | 盾安环境 | 2024-03-22 五 | 12.29 | 12.29 | 12.04 | 12.36 | 11.93 | -2.03% | 1.05% | 95846 | 11582万 | 110.32 | 128.28 | 18.77 | 25 | 盾安环境 | 2024-03-21 四 | 12.47 | 12.45 | 12.29 | 12.51 | 12.20 | -1.29% | 1.47% | 134357 | 16553万 | 112.61 | 130.94 | 19.16 | 26 | 盾安环境 | 2024-03-20 三 | 12.45 | 12.45 | 12.45 | 12.67 | 12.40 | 0.00% | 1.09% | 99769 | 12473万 | 114.08 | 132.65 | 19.41 | 27 | 盾安环境 | 2024-03-19 二 | 12.66 | 12.68 | 12.45 | 12.76 | 12.45 | -1.81% | 1.61% | 147937 | 18570万 | 114.08 | 132.65 | 19.41 | 28 | 盾安环境 | 2024-03-18 一 | 12.75 | 12.77 | 12.68 | 12.89 | 12.50 | -0.70% | 1.19% | 108703 | 13726万 | 116.19 | 135.1 | 19.77 | 29 | 盾安环境 | 2024-03-15 五 | 12.69 | 12.70 | 12.77 | 12.77 | 12.50 | 0.55% | 0.78% | 71695 | 9066万 | 117.01 | 136.06 | 19.91 | 30 | 盾安环境 | 2024-03-14 四 | 12.90 | 12.83 | 12.70 | 12.93 | 12.52 | -1.01% | 0.98% | 90200 | 11435万 | 116.37 | 135.31 | 19.8 | 31 | 盾安环境 | 2024-03-08 五 | 12.87 | 12.80 | 13.06 | 13.07 | 12.83 | 2.03% | 0.88% | 80353 | 10408万 | 119.67 | 139.15 | 20.36 | 32 | 盾安环境 | 2024-03-07 四 | 13.06 | 13.01 | 12.80 | 13.24 | 12.80 | -1.61% | 0.79% | 71990 | 9361万 | 117.29 | 136.38 | 19.95 | 33 | 盾安环境 | 2024-03-06 三 | 12.90 | 12.98 | 13.01 | 13.20 | 12.86 | 0.23% | 0.80% | 73250 | 9533万 | 119.21 | 138.61 | 20.28 | 34 | 盾安环境 | 2024-03-05 二 | 13.08 | 13.24 | 12.98 | 13.20 | 12.81 | -1.96% | 0.98% | 89561 | 11623万 | 118.94 | 138.29 | 20.23 | 35 | 盾安环境 | 2024-03-04 一 | 13.17 | 13.01 | 13.24 | 13.32 | 13.00 | 1.77% | 1.35% | 123986 | 16336万 | 121.32 | 141.06 | 20.64 | 36 | 盾安环境 | 2024-03-01 五 | 12.76 | 12.83 | 13.01 | 13.18 | 12.68 | 1.40% | 1.13% | 103285 | 13404万 | 119.21 | 138.61 | 20.28 | 37 | 盾安环境 | 2024-02-29 四 | 12.17 | 12.15 | 12.83 | 12.88 | 12.13 | 5.60% | 1.48% | 135578 | 17168万 | 117.56 | 136.7 | 20 | 38 | 盾安环境 | 2024-02-28 三 | 12.38 | 12.38 | 12.15 | 12.63 | 12.12 | -1.86% | 1.64% | 150247 | 18683万 | 111.33 | 129.45 | 18.94 | 39 | 盾安环境 | 2024-02-27 二 | 12.06 | 12.12 | 12.38 | 12.40 | 12.04 | 2.15% | 1.12% | 102684 | 12594万 | 113.44 | 131.9 | 19.3 | 40 | 盾安环境 | 2024-02-26 一 | 11.70 | 11.62 | 12.12 | 12.26 | 11.61 | 4.30% | 1.87% | 171283 | 20697万 | 111.06 | 128.06 | 18.74 | 41 | 盾安环境 | 2024-02-23 五 | 11.42 | 11.51 | 11.62 | 11.69 | 11.20 | 0.96% | 1.44% | 131894 | 15068万 | 106.48 | 122.78 | 17.96 | 42 | 盾安环境 | 2024-02-22 四 | 11.53 | 11.59 | 11.51 | 11.64 | 11.22 | -0.69% | 1.37% | 125014 | 14240万 | 105.32 | 121.62 | 17.79 | 43 | 盾安环境 | 2024-02-21 三 | 11.50 | 11.49 | 11.59 | 12.00 | 11.29 | 0.87% | 1.33% | 121891 | 14294万 | 106.05 | 122.46 | 17.92 | 44 | 盾安环境 | 2024-02-20 二 | 11.40 | 11.50 | 11.49 | 11.55 | 11.08 | -0.09% | 0.96% | 87806 | 9940万 | 105.13 | 121.41 | 17.76 | 45 | 盾安环境 | 2024-02-19 一 | 11.99 | 11.87 | 11.50 | 12.13 | 11.27 | -3.12% | 1.61% | 147038 | 16886万 | 105.23 | 121.51 | 17.78 | 46 | 盾安环境 | 2024-02-08 四 | 11.57 | 11.48 | 11.87 | 12.20 | 11.50 | 3.40% | 1.53% | 139567 | 16755万 | 108.61 | 125.42 | 18.35 | 47 | 盾安环境 | 2024-02-07 三 | 11.00 | 10.95 | 11.48 | 11.65 | 10.95 | 4.84% | 1.36% | 124454 | 14203万 | 105.04 | 121.3 | 17.75 | 48 | 盾安环境 | 2024-02-06 二 | 9.80 | 10.07 | 10.95 | 11.07 | 9.70 | 8.74% | 1.58% | 144259 | 15305万 | 100.19 | 115.7 | 16.93 | 49 | 盾安环境 | 2024-02-05 一 | 10.35 | 10.40 | 10.07 | 10.39 | 9.58 | -3.17% | 1.58% | 144410 | 14423万 | 92.14 | 106.4 | 15.57 | 50 | 盾安环境 | 2024-02-02 五 | 10.95 | 10.90 | 10.40 | 10.98 | 10.05 | -4.59% | 1.06% | 96703 | 10155万 | 95.16 | 109.89 | 16.08 | 51 | 盾安环境 | 2024-02-01 四 | 10.86 | 10.76 | 10.90 | 11.12 | 10.63 | 1.30% | 0.74% | 67781 | 7380万 | 99.74 | 115.17 | 16.85 | 52 | 盾安环境 | 2024-01-31 三 | 11.05 | 11.11 | 10.76 | 11.15 | 10.71 | -3.15% | 0.66% | 60037 | 6546万 | 98.45 | 113.69 | 16.63 | 53 | 盾安环境 | 2024-01-30 二 | 11.35 | 11.41 | 11.11 | 11.46 | 11.08 | -2.63% | 0.65% | 59525 | 6705万 | 101.66 | 117.39 | 17.18 | 54 | 盾安环境 | 2024-01-29 一 | 11.45 | 11.35 | 11.41 | 11.59 | 11.29 | 0.53% | 0.88% | 80184 | 9154万 | 104.4 | 120.56 | 17.64 | 55 | 盾安环境 | 2024-01-26 五 | 11.97 | 12.05 | 11.35 | 11.97 | 11.23 | -5.81% | 1.77% | 162104 | 18628万 | 103.85 | 119.93 | 17.55 | 56 | 盾安环境 | 2024-01-25 四 | 12.00 | 11.90 | 12.05 | 12.19 | 11.60 | 1.26% | 0.83% | 75931 | 9060万 | 110.26 | 127.32 | 18.63 | 57 | 盾安环境 | 2024-01-24 三 | 11.91 | 11.85 | 11.90 | 12.06 | 11.50 | 0.42% | 0.94% | 85736 | 10128万 | 108.89 | 125.74 | 18.4 | 58 | 盾安环境 | 2024-01-23 二 | 11.69 | 11.68 | 11.85 | 11.96 | 11.45 | 1.46% | 0.74% | 67288 | 7901万 | 108.43 | 125.21 | 18.32 | 59 | 盾安环境 | 2024-01-22 一 | 12.28 | 12.28 | 11.68 | 12.28 | 11.55 | -4.89% | 0.76% | 69741 | 8346万 | 106.87 | 123.41 | 18.06 | 60 | 盾安环境 | 2024-01-19 五 | 12.65 | 12.65 | 12.28 | 12.76 | 12.27 | -2.92% | 0.68% | 61943 | 7682万 | 112.36 | 129.75 | 18.98 | 61 | 盾安环境 | 2024-01-18 四 | 12.68 | 12.65 | 12.65 | 12.68 | 12.27 | 0.00% | 0.68% | 62001 | 7737万 | 115.75 | 133.66 | 19.56 | 62 | 盾安环境 | 2024-01-17 三 | 12.91 | 13.00 | 12.65 | 12.99 | 12.65 | -2.69% | 0.46% | 42475 | 5434万 | 115.75 | 133.66 | 19.56 | 63 | 盾安环境 | 2024-01-16 二 | 12.97 | 13.02 | 13.00 | 13.14 | 12.68 | -0.15% | 0.68% | 62223 | 8039万 | 118.95 | 137.36 | 20.1 | 64 | 盾安环境 | 2024-01-15 一 | 13.17 | 13.16 | 13.02 | 13.17 | 12.93 | -1.06% | 0.65% | 59845 | 7797万 | 119.13 | 137.57 | 20.13 | 65 | 盾安环境 | 2024-01-12 五 | 13.33 | 13.30 | 13.16 | 13.44 | 13.12 | -1.05% | 0.56% | 51231 | 6798万 | 120.41 | 139.05 | 20.35 | 66 | 盾安环境 | 2024-01-11 四 | 12.94 | 12.93 | 13.30 | 13.43 | 12.87 | 2.86% | 0.74% | 68153 | 8979万 | 121.7 | 140.53 | 20.56 | 67 | 盾安环境 | 2024-01-10 三 | 13.01 | 13.03 | 12.93 | 13.21 | 12.70 | -0.77% | 0.62% | 57042 | 7380万 | 118.31 | 136.62 | 19.99 | 68 | 盾安环境 | 2024-01-09 二 | 13.02 | 13.02 | 13.03 | 13.26 | 12.89 | 0.08% | 0.65% | 59902 | 7825万 | 119.23 | 137.68 | 20.14 | 69 | 盾安环境 | 2024-01-08 一 | 13.22 | 13.22 | 13.02 | 13.22 | 13.00 | -1.51% | 0.45% | 41303 | 5406万 | 119.13 | 137.57 | 20.13 | 70 | 盾安环境 | 2024-01-05 五 | 13.22 | 13.29 | 13.22 | 13.47 | 13.12 | -0.53% | 1.02% | 93453 | 12422万 | 120.96 | 139.69 | 20.44 | 71 | 盾安环境 | 2024-01-04 四 | 13.49 | 13.55 | 13.29 | 13.50 | 13.24 | -1.92% | 0.79% | 72123 | 9634万 | 121.6 | 140.43 | 20.55 | 72 | 盾安环境 | 2024-01-03 三 | 13.65 | 13.70 | 13.55 | 13.65 | 13.23 | -1.09% | 1.30% | 119097 | 15989万 | 123.98 | 143.17 | 20.95 | 73 | 盾安环境 | 2024-01-02 二 | 13.83 | 13.75 | 13.70 | 13.94 | 13.58 | -0.36% | 1.09% | 99996 | 13762万 | 125.36 | 144.76 | 21.18 | 74 | 盾安环境 | 2023-12-29 五 | 13.51 | 13.58 | 13.75 | 13.82 | 13.41 | 1.25% | 1.23% | 112526 | 15417万 | 125.81 | 145.29 | 21.26 | 75 | 盾安环境 | 2023-12-28 四 | 13.23 | 13.27 | 13.58 | 13.73 | 13.15 | 2.34% | 1.74% | 158861 | 21501万 | 124.26 | 143.49 | 20.99 | 76 | 盾安环境 | 2023-12-27 三 | 13.06 | 12.88 | 13.27 | 13.38 | 12.92 | 3.03% | 1.51% | 138175 | 18211万 | 121.42 | 140.21 | 20.52 | 77 | 盾安环境 | 2023-12-26 二 | 13.60 | 13.45 | 12.88 | 13.60 | 12.32 | -4.24% | 2.80% | 256130 | 32795万 | 117.85 | 136.09 | 19.91 | 78 | 盾安环境 | 2023-12-25 一 | 12.75 | 12.75 | 13.45 | 13.55 | 12.69 | 5.49% | 1.67% | 153022 | 20212万 | 123.07 | 142.12 | 20.79 | 79 | 盾安环境 | 2023-12-22 五 | 12.75 | 12.74 | 12.75 | 12.91 | 12.62 | 0.08% | 0.63% | 57975 | 7387万 | 116.66 | 134.72 | 19.71 | 80 | 盾安环境 | 2023-12-21 四 | 12.41 | 12.59 | 12.74 | 12.87 | 12.29 | 1.19% | 0.76% | 69744 | 8827万 | 116.57 | 134.61 | 19.7 | 81 | 盾安环境 | 2023-12-20 三 | 12.84 | 12.77 | 12.59 | 12.93 | 12.54 | -1.41% | 0.70% | 64457 | 8197万 | 115.2 | 133.03 | 19.46 | 82 | 盾安环境 | 2023-12-19 二 | 12.81 | 12.85 | 12.77 | 12.90 | 12.65 | -0.62% | 0.60% | 55203 | 7046万 | 116.85 | 134.93 | 19.74 | 83 | 盾安环境 | 2023-12-18 一 | 12.77 | 12.80 | 12.85 | 13.03 | 12.61 | 0.39% | 0.63% | 57577 | 7405万 | 117.58 | 135.78 | 19.87 | 84 | 盾安环境 | 2023-12-15 五 | 12.95 | 12.96 | 12.80 | 13.02 | 12.73 | -1.23% | 0.57% | 52578 | 6753万 | 117.12 | 135.25 | 19.79 | 85 | 盾安环境 | 2023-12-14 四 | 13.05 | 12.93 | 12.96 | 13.09 | 12.85 | 0.23% | 0.71% | 64532 | 8363万 | 118.58 | 136.94 | 20.04 | 86 | 盾安环境 | 2023-12-13 三 | 13.16 | 13.13 | 12.93 | 13.18 | 12.91 | -1.52% | 0.75% | 68433 | 8917万 | 118.31 | 136.62 | 19.99 | 87 | 盾安环境 | 2023-12-12 二 | 13.25 | 13.23 | 13.13 | 13.30 | 13.00 | -0.76% | 0.85% | 77694 | 10197万 | 120.14 | 138.74 | 20.3 | 88 | 盾安环境 | 2023-12-11 一 | 13.11 | 13.14 | 13.23 | 13.28 | 12.89 | 0.68% | 1.16% | 105848 | 13860万 | 121.06 | 139.79 | 20.45 | 89 | 盾安环境 | 2023-12-08 五 | 13.02 | 13.03 | 13.14 | 13.53 | 13.02 | 0.84% | 1.75% | 160180 | 21242万 | 120.23 | 138.84 | 20.31 | 90 | 盾安环境 | 2023-12-07 四 | 12.92 | 12.93 | 13.03 | 13.13 | 12.68 | 0.77% | 1.37% | 125535 | 16246万 | 119.23 | 137.68 | 20.14 | 91 | 盾安环境 | 2023-12-06 三 | 12.53 | 12.47 | 12.93 | 13.18 | 12.40 | 3.69% | 1.87% | 170667 | 22029万 | 118.31 | 136.62 | 19.99 | 92 | 盾安环境 | 2023-12-05 二 | 12.55 | 12.63 | 12.47 | 12.60 | 12.32 | -1.27% | 0.97% | 89154 | 11111万 | 114.1 | 131.76 | 19.28 | 93 | 盾安环境 | 2023-12-04 一 | 12.28 | 12.28 | 12.63 | 13.07 | 12.28 | 2.85% | 1.79% | 163573 | 20759万 | 115.57 | 133.45 | 19.53 | 94 | 盾安环境 | 2023-12-01 五 | 12.10 | 12.02 | 12.28 | 12.30 | 11.94 | 2.16% | 1.04% | 95449 | 11582万 | 112.36 | 129.75 | 18.98 | 95 | 盾安环境 | 2023-11-30 四 | 12.15 | 12.16 | 12.02 | 12.19 | 11.91 | -1.15% | 0.89% | 81079 | 9732万 | 109.98 | 127.01 | 18.58 | 96 | 盾安环境 | 2023-11-29 三 | 12.18 | 12.24 | 12.16 | 12.48 | 12.12 | -0.65% | 1.09% | 100085 | 12325万 | 111.26 | 128.49 | 18.8 | 97 | 盾安环境 | 2023-11-28 二 | 12.16 | 12.17 | 12.24 | 12.32 | 12.02 | 0.58% | 0.83% | 76064 | 9275万 | 112 | 129.33 | 18.92 | 98 | 盾安环境 | 2023-11-27 一 | 12.28 | 12.28 | 12.17 | 12.34 | 12.06 | -0.90% | 0.93% | 85456 | 10405万 | 111.36 | 128.59 | 18.81 | 99 | 盾安环境 | 2023-11-24 五 | 12.53 | 12.54 | 12.28 | 12.61 | 12.24 | -2.07% | 1.21% | 110415 | 13646万 | 112.36 | 129.75 | 18.98 | 100 | 盾安环境 | 2023-11-23 四 | 11.73 | 11.79 | 12.54 | 12.65 | 11.70 | 6.36% | 1.88% | 172136 | 21123万 | 114.74 | 132.5 | 19.39 | 101 | 盾安环境 | 2023-11-22 三 | 11.98 | 12.04 | 11.79 | 11.98 | 11.79 | -2.08% | 0.53% | 48478 | 5749万 | 107.88 | 124.58 | 18.23 | 102 | 盾安环境 | 2023-11-21 二 | 12.30 | 12.30 | 12.04 | 12.30 | 12.00 | -2.11% | 0.64% | 58113 | 7049万 | 110.17 | 127.22 | 18.61 | 103 | 盾安环境 | 2023-11-20 一 | 11.91 | 11.94 | 12.30 | 12.39 | 11.79 | 3.02% | 1.33% | 121655 | 14820万 | 112.55 | 129.97 | 19.02 | 104 | 盾安环境 | 2023-11-17 五 | 11.80 | 11.80 | 11.94 | 11.95 | 11.66 | 1.19% | 0.52% | 47370 | 5621万 | 109.25 | 126.16 | 18.46 | 105 | 盾安环境 | 2023-11-16 四 | 11.89 | 11.93 | 11.80 | 11.95 | 11.78 | -1.09% | 0.50% | 45775 | 5432万 | 107.97 | 124.68 | 18.24 | 106 | 盾安环境 | 2023-11-15 三 | 11.78 | 11.66 | 11.93 | 12.08 | 11.72 | 2.32% | 1.37% | 124996 | 14879万 | 109.16 | 126.06 | 18.44 | 107 | 盾安环境 | 2023-11-14 二 | 11.58 | 11.58 | 11.66 | 11.70 | 11.54 | 0.69% | 0.70% | 64312 | 7472万 | 106.69 | 123.2 | 18.03 | 108 | 盾安环境 | 2023-11-13 一 | 11.69 | 11.66 | 11.58 | 11.72 | 11.45 | -0.69% | 0.85% | 77323 | 8945万 | 105.96 | 122.36 | 17.9 | 109 | 盾安环境 | 2023-11-10 五 | 11.88 | 11.89 | 11.66 | 11.88 | 11.61 | -1.93% | 1.03% | 94374 | 11036万 | 106.69 | 123.2 | 18.03 | 110 | 盾安环境 | 2023-11-09 四 | 12.15 | 12.13 | 11.89 | 12.15 | 11.87 | -1.98% | 0.86% | 78844 | 9426万 | 108.79 | 125.63 | 18.38 | 111 | 盾安环境 | 2023-11-08 三 | 12.15 | 12.18 | 12.13 | 12.26 | 12.03 | -0.41% | 0.59% | 54193 | 6577万 | 110.99 | 128.17 | 18.75 | 112 | 盾安环境 | 2023-11-07 二 | 12.02 | 12.07 | 12.18 | 12.40 | 12.02 | 0.91% | 1.02% | 93148 | 11399万 | 111.45 | 128.7 | 18.83 | 113 | 盾安环境 | 2023-11-06 一 | 12.01 | 12.01 | 12.07 | 12.20 | 12.01 | 0.50% | 0.90% | 82002 | 9920万 | 110.44 | 127.53 | 18.66 | 114 | 盾安环境 | 2023-11-03 五 | 12.02 | 12.07 | 12.01 | 12.22 | 11.99 | -0.50% | 0.97% | 89097 | 10771万 | 109.89 | 126.9 | 18.57 | 115 | 盾安环境 | 2023-11-02 四 | 12.21 | 12.21 | 12.07 | 12.23 | 11.95 | -1.15% | 1.26% | 115669 | 14017万 | 110.44 | 127.53 | 18.66 | 116 | 盾安环境 | 2023-11-01 三 | 11.78 | 11.88 | 12.21 | 12.35 | 11.73 | 2.78% | 1.78% | 163072 | 19713万 | 111.72 | 129.01 | 18.88 | 117 | 盾安环境 | 2023-10-31 二 | 11.73 | 11.67 | 11.88 | 12.05 | 11.55 | 1.80% | 2.54% | 232133 | 27580万 | 108.7 | 125.53 | 18.37 | 118 | 盾安环境 | 2023-10-30 一 | 11.03 | 11.03 | 11.67 | 11.86 | 11.03 | 5.80% | 3.56% | 325739 | 37411万 | 106.78 | 123.31 | 18.04 | 119 | 盾安环境 | 2023-10-27 五 | 11.00 | 10.03 | 11.03 | 11.03 | 10.63 | 9.97% | 1.26% | 115077 | 12604万 | 100.93 | 116.55 | 17.05 | 120 | 盾安环境 | 2023-10-26 四 | 10.10 | 10.14 | 10.03 | 10.10 | 9.79 | -1.08% | 1.17% | 107344 | 10645万 | 91.78 | 105.98 | 18.31 | 121 | 盾安环境 | 2023-10-25 三 | 10.21 | 10.20 | 10.14 | 10.58 | 10.06 | -0.59% | 1.36% | 124021 | 12674万 | 92.78 | 107.14 | 18.51 | 122 | 盾安环境 | 2023-10-24 二 | 10.43 | 10.40 | 10.20 | 10.52 | 10.10 | -1.92% | 1.29% | 118050 | 12126万 | 93.33 | 107.78 | 18.62 | 123 | 盾安环境 | 2023-10-23 一 | 11.05 | 11.17 | 10.40 | 11.08 | 10.21 | -6.89% | 1.19% | 109212 | 11552万 | 95.16 | 109.89 | 18.98 | 124 | 盾安环境 | 2023-10-20 五 | 11.38 | 11.43 | 11.17 | 11.51 | 11.08 | -2.27% | 0.60% | 54568 | 6155万 | 102.21 | 118.03 | 20.39 | 125 | 盾安环境 | 2023-10-19 四 | 11.61 | 11.62 | 11.43 | 11.71 | 11.42 | -1.64% | 0.56% | 51541 | 5956万 | 104.59 | 120.77 | 20.86 | 126 | 盾安环境 | 2023-10-18 三 | 11.57 | 11.61 | 11.62 | 11.74 | 11.40 | 0.09% | 0.57% | 52011 | 6031万 | 106.32 | 122.78 | 21.21 | 127 | 盾安环境 | 2023-10-17 二 | 11.84 | 11.91 | 11.61 | 11.87 | 11.58 | -2.52% | 0.75% | 68371 | 7973万 | 106.23 | 122.67 | 21.19 | 128 | 盾安环境 | 2023-10-16 一 | 12.00 | 12.08 | 11.91 | 12.20 | 11.79 | -1.41% | 1.17% | 107496 | 12850万 | 108.98 | 125.84 | 21.74 | 129 | 盾安环境 | 2023-10-13 五 | 11.76 | 11.80 | 12.08 | 12.15 | 11.70 | 2.37% | 1.90% | 173489 | 20801万 | 110.53 | 127.64 | 22.05 | 130 | 盾安环境 | 2023-10-12 四 | 11.36 | 11.28 | 11.80 | 11.86 | 11.25 | 4.61% | 1.62% | 147885 | 17257万 | 107.97 | 124.68 | 21.54 | 131 | 盾安环境 | 2023-10-11 三 | 11.16 | 11.14 | 11.28 | 11.35 | 11.09 | 1.26% | 0.63% | 57399 | 6451万 | 103.21 | 119.19 | 20.59 | 132 | 盾安环境 | 2023-10-10 二 | 11.31 | 11.31 | 11.14 | 11.35 | 11.11 | -1.50% | 0.57% | 51998 | 5814万 | 101.93 | 117.71 | 20.34 | 133 | 盾安环境 | 2023-10-09 一 | 11.11 | 11.12 | 11.31 | 11.33 | 11.11 | 1.71% | 0.60% | 54453 | 6124万 | 103.49 | 119.5 | 20.65 | 134 | 盾安环境 | 2023-09-28 四 | 11.00 | 11.03 | 11.12 | 11.24 | 11.00 | 0.82% | 0.52% | 47645 | 5302万 | 101.75 | 117.5 | 20.3 | 135 | 盾安环境 | 2023-09-27 三 | 10.96 | 10.99 | 11.03 | 11.20 | 10.90 | 0.36% | 0.62% | 56598 | 6275万 | 100.93 | 116.55 | 20.13 | 136 | 盾安环境 | 2023-09-26 二 | 11.04 | 11.01 | 10.99 | 11.05 | 10.88 | -0.18% | 0.44% | 39902 | 4372万 | 100.56 | 116.12 | 20.06 | 137 | 盾安环境 | 2023-09-25 一 | 11.05 | 11.06 | 11.01 | 11.21 | 10.95 | -0.45% | 0.53% | 48167 | 5325万 | 100.74 | 116.33 | 20.1 | 138 | 盾安环境 | 2023-09-22 五 | 10.95 | 10.93 | 11.06 | 11.08 | 10.86 | 1.19% | 0.60% | 55202 | 6050万 | 101.2 | 116.86 | 20.19 | 139 | 盾安环境 | 2023-09-21 四 | 11.10 | 11.10 | 10.93 | 11.17 | 10.90 | -1.53% | 0.68% | 62621 | 6873万 | 100.01 | 115.49 | 19.95 | 140 | 盾安环境 | 2023-09-20 三 | 11.40 | 11.40 | 11.10 | 11.43 | 11.05 | -2.63% | 0.61% | 55508 | 6219万 | 101.57 | 117.29 | 20.26 | 141 | 盾安环境 | 2023-09-19 二 | 11.57 | 11.62 | 11.40 | 11.59 | 11.38 | -1.89% | 0.49% | 44652 | 5108万 | 104.31 | 120.46 | 20.81 | 142 | 盾安环境 | 2023-09-18 一 | 11.35 | 11.36 | 11.62 | 11.66 | 11.21 | 2.29% | 0.85% | 77493 | 8955万 | 106.32 | 122.78 | 21.21 | 143 | 盾安环境 | 2023-09-15 五 | 11.40 | 11.35 | 11.36 | 11.47 | 11.24 | 0.09% | 0.68% | 62522 | 7070万 | 103.94 | 120.03 | 20.74 | 144 | 盾安环境 | 2023-09-14 四 | 11.52 | 11.54 | 11.35 | 11.55 | 11.31 | -1.65% | 0.47% | 42574 | 4857万 | 103.85 | 119.93 | 20.72 | 145 | 盾安环境 | 2023-09-13 三 | 11.76 | 11.76 | 11.54 | 11.78 | 11.41 | -1.87% | 0.68% | 61970 | 7152万 | 105.59 | 121.93 | 21.07 | 146 | 盾安环境 | 2023-09-12 二 | 11.62 | 11.63 | 11.76 | 11.83 | 11.62 | 1.12% | 0.60% | 54461 | 6406万 | 107.6 | 124.26 | 21.47 | 147 | 盾安环境 | 2023-09-11 一 | 11.60 | 11.56 | 11.63 | 11.68 | 11.40 | 0.61% | 0.71% | 64760 | 7491万 | 106.42 | 122.89 | 21.23 | 148 | 盾安环境 | 2023-09-08 五 | 11.48 | 11.54 | 11.56 | 11.65 | 11.45 | 0.17% | 0.34% | 30997 | 3589万 | 105.77 | 122.15 | 21.1 | 149 | 盾安环境 | 2023-09-07 四 | 11.76 | 11.80 | 11.54 | 11.77 | 11.53 | -2.20% | 0.55% | 50322 | 5847万 | 105.59 | 121.93 | 21.07 | 150 | 盾安环境 | 2023-09-06 三 | 11.79 | 11.77 | 11.80 | 11.83 | 11.66 | 0.25% | 0.36% | 33043 | 3885万 | 107.97 | 124.68 | 21.54 | 151 | 盾安环境 | 2023-09-05 二 | 11.89 | 11.88 | 11.77 | 11.95 | 11.66 | -0.93% | 0.48% | 44044 | 5185万 | 107.7 | 124.36 | 21.49 | 152 | 盾安环境 | 2023-09-04 一 | 11.78 | 11.73 | 11.88 | 11.94 | 11.70 | 1.28% | 0.80% | 72826 | 8616万 | 108.7 | 125.53 | 21.69 | 153 | 盾安环境 | 2023-09-01 五 | 11.58 | 11.57 | 11.73 | 11.77 | 11.57 | 1.38% | 0.58% | 53097 | 6204万 | 107.33 | 123.94 | 21.41 | 154 | 盾安环境 | 2023-08-31 四 | 11.70 | 11.69 | 11.57 | 11.76 | 11.50 | -1.03% | 0.74% | 67266 | 7789万 | 105.87 | 122.25 | 21.12 | 155 | 盾安环境 | 2023-08-30 三 | 11.52 | 11.51 | 11.69 | 11.95 | 11.50 | 1.56% | 1.32% | 120950 | 14241万 | 106.96 | 123.52 | 21.34 | 156 | 盾安环境 | 2023-08-29 二 | 11.11 | 11.27 | 11.51 | 11.75 | 11.11 | 2.13% | 1.72% | 157076 | 18125万 | 105.32 | 121.62 | 21.01 | 157 | 盾安环境 | 2023-08-28 一 | 11.80 | 11.29 | 11.27 | 11.87 | 11.24 | -0.18% | 1.36% | 124729 | 14357万 | 103.12 | 119.08 | 20.57 | 158 | 盾安环境 | 2023-08-25 五 | 11.60 | 11.76 | 11.29 | 11.64 | 11.13 | -4.00% | 1.38% | 126625 | 14360万 | 103.3 | 119.29 | 20.61 | 159 | 盾安环境 | 2023-08-23 三 | 12.40 | 12.39 | 12.56 | 12.60 | 12.25 | 1.37% | 0.81% | 74103 | 9244万 | 114.92 | 132.71 | 14.45 | 160 | 盾安环境 | 2023-08-22 二 | 12.26 | 12.22 | 12.39 | 12.49 | 12.21 | 1.39% | 0.58% | 53471 | 6598万 | 113.36 | 130.92 | 14.25 |
|
行情刷新 | 流通股东
|