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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.08 | 14.21 | 13.95 | 14.07 | +0.72% | 3.19 | 7.41% |
| 2025-08-18 | 13.79 | 14.08 | 13.67 | 13.97 | +1.38% | 2.98 | 6.98% |
| 2025-08-15 | 13.44 | 13.79 | 13.44 | 13.78 | +2.07% | 2.19 | 5.24% |
| 2025-08-14 | 13.93 | 13.94 | 13.50 | 13.50 | -3.09% | 3.09 | 7.38% |
| 2025-08-13 | 14.00 | 14.05 | 13.85 | 13.93 | -0.64% | 2.66 | 6.23% |
| 2025-08-12 | 14.19 | 14.19 | 13.87 | 14.02 | -1.54% | 3.37 | 7.85% |
| 2025-08-11 | 14.09 | 14.28 | 13.87 | 14.24 | +1.71% | 4.88 | 11.29% |
| 2025-08-08 | 13.64 | 14.14 | 13.58 | 14.00 | +2.19% | 5.25 | 12.31% |
| 2025-08-07 | 13.81 | 13.86 | 13.56 | 13.70 | -1.23% | 2.86 | 6.84% |
| 2025-08-06 | 13.70 | 13.95 | 13.62 | 13.87 | +0.58% | 3.01 | 7.10% |
| 2025-08-05 | 13.87 | 13.95 | 13.67 | 13.79 | -0.14% | 2.82 | 6.68% |
| 2025-08-04 | 13.51 | 13.83 | 13.46 | 13.81 | +1.40% | 2.80 | 6.64% |
| 2025-08-01 | 13.55 | 13.72 | 13.40 | 13.62 | +0.52% | 3.18 | 7.64% |
| 2025-07-31 | 13.79 | 13.93 | 13.47 | 13.55 | -1.38% | 3.41 | 8.12% |
| 2025-07-30 | 14.01 | 14.09 | 13.58 | 13.74 | -3.44% | 5.13 | 12.10% |
| 2025-07-29 | 14.00 | 14.34 | 13.86 | 14.23 | +0.49% | 6.61 | 15.35% |
| 2025-07-28 | 14.10 | 14.38 | 13.98 | 14.16 | +0.28% | 6.47 | 14.89% |
| 2025-07-25 | 14.77 | 14.93 | 14.03 | 14.12 | -6.74% | 9.33 | 21.36% |
| 2025-07-24 | 15.25 | 16.09 | 14.95 | 15.14 | -3.99% | 12.91 | 27.44% |
| 2025-07-23 | 16.86 | 17.00 | 15.44 | 15.77 | -1.93% | 21.61 | 43.27% |