盾安环境

sz002011 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.61

涨跌幅

-1.28%

成交量

19,667,400 股

成交额

230,806,096 元

换手率

1.85%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.74	11.61	11.94	11.56	-1.28%	19,667,400	230,806,096	1.85
2026-10-13	11.69	11.76	11.94	11.49	-0.68%	23,927,600	279,532,480	2.25
2026-10-12	12.02	11.84	12.34	11.83	-2.47%	24,751,900	296,482,880	2.33
2026-10-09	12.25	12.14	12.28	11.75	-1.22%	31,920,700	383,570,880	3.01
2026-10-08	12.64	12.29	12.79	12.09	-2.46%	40,184,500	496,857,632	3.79
2026-09-30	12.65	12.60	13.16	12.53	+0.80%	33,749,500	432,247,520	3.18
2026-09-29	12.74	12.50	12.83	12.40	-2.57%	38,780,100	489,336,704	3.65
2026-09-28	14.00	12.83	14.10	12.71	-8.88%	61,979,900	813,753,536	5.84
2026-09-24	14.25	14.08	14.46	13.79	-1.74%	37,956,000	531,658,592	3.58
2026-09-23	14.64	14.33	14.75	14.21	-2.91%	40,651,100	585,616,704	3.83
2026-09-22	14.76	14.76	14.98	14.35	+0.00%	35,236,100	515,812,448	3.32
2026-09-21	14.11	14.76	14.91	14.11	+3.94%	44,556,900	651,844,480	4.20
2026-09-18	13.81	14.20	14.33	13.81	+1.79%	38,835,200	550,474,624	3.66
2026-09-17	13.66	13.95	14.45	13.53	+2.12%	60,408,300	847,922,944	5.69
2026-09-16	12.98	13.66	13.93	12.98	+5.73%	54,601,300	745,084,352	5.14
2026-09-15	13.09	12.92	13.39	12.85	-1.97%	58,737,700	767,606,080	5.53
2026-09-14	13.16	13.18	13.72	13.05	-0.83%	73,202,100	978,267,840	6.90
2026-09-11	13.13	13.29	13.98	13.13	+1.14%	109,361,400	1,492,225,152	10.30
2026-09-10	12.79	13.14	13.30	12.52	+5.54%	125,647,500	1,633,041,280	11.84
2026-09-09	11.80	12.45	12.50	11.29	+4.18%	103,320,500	1,230,766,208	9.73
2026-09-08	12.30	11.95	12.54	11.81	+0.08%	83,344,100	1,009,816,896	7.85
2026-09-07	11.00	11.94	11.94	11.00	+10.05%	83,175,900	976,147,520	7.84
2026-09-04	10.68	10.85	11.13	10.67	+3.53%	35,760,400	389,278,400	3.37
2026-09-03	10.28	10.48	10.54	10.26	+1.95%	15,643,800	162,281,616	1.47
2026-09-02	10.25	10.28	10.38	10.13	+0.00%	9,689,400	99,492,488	0.91
2026-09-01	10.23	10.28	10.32	10.18	+0.49%	7,293,600	74,799,280	0.69
2026-08-31	10.14	10.23	10.24	10.08	+0.79%	7,325,200	74,517,392	0.69
2026-08-28	10.27	10.15	10.34	10.10	-1.36%	9,353,100	95,198,224	0.88
2026-08-27	10.23	10.29	10.36	10.18	+1.78%	14,836,300	152,509,136	1.40
2026-08-26	10.05	10.11	10.19	10.05	+0.50%	8,922,900	90,415,960	0.84

需要全历史数据与程序化访问？查看盾安环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002011 获取全部历史日线。