金盾股份 sz.300411
9.90
+0.20%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.88 | 10.00 | 9.88 | 9.90 | +0.20% | 0.39 | 1.29% |
| 2026-05-21 | 10.01 | 10.17 | 9.88 | 9.88 | -2.85% | 0.57 | 1.85% |
| 2026-05-20 | 10.00 | 10.50 | 9.86 | 10.17 | +1.70% | 0.89 | 2.84% |
| 2026-05-19 | 9.96 | 10.04 | 9.88 | 10.00 | +0.40% | 0.31 | 1.00% |
| 2026-05-18 | 9.94 | 10.02 | 9.88 | 9.96 | -0.60% | 0.38 | 1.25% |
| 2026-05-15 | 10.11 | 10.20 | 9.96 | 10.02 | -1.09% | 0.55 | 1.75% |
| 2026-05-14 | 10.45 | 10.49 | 10.12 | 10.13 | -2.60% | 0.57 | 1.82% |
| 2026-05-13 | 10.20 | 10.60 | 10.10 | 10.40 | +1.96% | 0.80 | 2.49% |
| 2026-05-12 | 10.45 | 10.47 | 10.17 | 10.20 | -2.11% | 0.55 | 1.74% |
| 2026-05-11 | 10.58 | 10.58 | 10.35 | 10.42 | -0.57% | 0.51 | 1.60% |
| 2026-05-08 | 10.29 | 10.49 | 10.29 | 10.48 | +1.26% | 0.52 | 1.62% |
| 2026-05-07 | 10.42 | 10.49 | 10.32 | 10.35 | -0.39% | 0.42 | 1.32% |
| 2026-05-06 | 10.29 | 10.48 | 10.24 | 10.39 | +0.97% | 0.39 | 1.22% |
| 2026-04-30 | 10.22 | 10.33 | 10.16 | 10.29 | +0.49% | 0.32 | 1.01% |
| 2026-04-29 | 10.18 | 10.26 | 10.06 | 10.24 | +1.19% | 0.31 | 0.98% |
| 2026-04-28 | 10.06 | 10.28 | 10.00 | 10.12 | -1.56% | 0.49 | 1.56% |
| 2026-04-27 | 10.33 | 10.39 | 10.16 | 10.28 | -0.48% | 0.46 | 1.44% |
| 2026-04-24 | 10.45 | 10.52 | 10.27 | 10.33 | -1.34% | 0.36 | 1.13% |
| 2026-04-23 | 10.73 | 10.75 | 10.40 | 10.47 | -2.70% | 0.53 | 1.63% |
| 2026-04-22 | 10.64 | 10.76 | 10.59 | 10.76 | +0.75% | 0.35 | 1.06% |