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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.02 | 16.08 | 14.02 | 16.08 | +20.00% | 17.19 | 37.04% |
| 2025-07-21 | 12.07 | 14.00 | 12.05 | 13.40 | +11.02% | 7.50 | 18.81% |
| 2025-07-18 | 12.13 | 12.26 | 12.01 | 12.07 | -1.07% | 0.93 | 2.50% |
| 2025-07-17 | 12.04 | 12.49 | 11.91 | 12.20 | +2.26% | 1.71 | 4.57% |
| 2025-07-16 | 11.84 | 11.94 | 11.77 | 11.93 | +1.10% | 0.63 | 1.72% |
| 2025-07-15 | 12.05 | 12.05 | 11.70 | 11.80 | -1.75% | 1.04 | 2.88% |
| 2025-07-14 | 12.05 | 12.08 | 11.96 | 12.01 | -0.17% | 0.62 | 1.68% |
| 2025-07-11 | 12.03 | 12.09 | 11.94 | 12.03 | +0.25% | 0.68 | 1.84% |
| 2025-07-10 | 12.00 | 12.07 | 11.90 | 12.00 | -0.25% | 0.78 | 2.12% |
| 2025-07-09 | 12.21 | 12.29 | 12.00 | 12.03 | -1.39% | 1.00 | 2.68% |
| 2025-07-08 | 12.11 | 12.23 | 12.10 | 12.20 | +0.16% | 0.78 | 2.09% |
| 2025-07-07 | 12.06 | 12.25 | 11.97 | 12.18 | +0.74% | 0.81 | 2.19% |
| 2025-07-04 | 12.30 | 12.33 | 12.03 | 12.09 | -2.26% | 1.24 | 3.33% |
| 2025-07-03 | 12.25 | 12.48 | 12.21 | 12.37 | +0.57% | 1.63 | 4.31% |
| 2025-07-02 | 12.24 | 12.60 | 12.16 | 12.30 | +0.24% | 2.27 | 5.97% |
| 2025-07-01 | 12.34 | 12.44 | 12.16 | 12.27 | -0.81% | 1.15 | 3.05% |
| 2025-06-30 | 12.05 | 12.45 | 12.02 | 12.37 | +2.49% | 1.55 | 4.09% |
| 2025-06-27 | 12.04 | 12.25 | 12.02 | 12.07 | -0.08% | 1.30 | 3.51% |
| 2025-06-26 | 12.16 | 12.50 | 11.99 | 12.08 | -1.15% | 2.25 | 6.00% |
| 2025-06-25 | 11.76 | 12.52 | 11.71 | 12.22 | +3.82% | 2.90 | 7.76% |