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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.54 | 11.83 | 11.50 | 11.77 | +1.47% | 1.08 | 3.02% |
| 2025-06-23 | 11.29 | 11.77 | 11.18 | 11.60 | +2.75% | 1.06 | 3.01% |
| 2025-06-20 | 11.33 | 11.44 | 11.21 | 11.29 | -0.35% | 0.48 | 1.38% |
| 2025-06-19 | 11.69 | 11.69 | 11.28 | 11.33 | -2.91% | 1.01 | 2.89% |
| 2025-06-18 | 11.69 | 11.80 | 11.55 | 11.67 | -0.17% | 0.66 | 1.85% |
| 2025-06-17 | 11.66 | 11.74 | 11.60 | 11.69 | +0.26% | 0.61 | 1.70% |
| 2025-06-16 | 11.45 | 11.66 | 11.45 | 11.66 | +1.04% | 0.62 | 1.73% |
| 2025-06-13 | 11.80 | 11.80 | 11.50 | 11.54 | -1.95% | 1.04 | 2.92% |
| 2025-06-12 | 11.83 | 11.96 | 11.66 | 11.77 | -0.76% | 1.17 | 3.24% |
| 2025-06-11 | 12.10 | 12.13 | 11.76 | 11.86 | -3.73% | 2.52 | 6.87% |
| 2025-06-10 | 12.58 | 12.76 | 12.27 | 12.32 | -2.45% | 1.71 | 4.47% |
| 2025-06-09 | 12.43 | 12.64 | 12.41 | 12.63 | +1.77% | 1.46 | 3.81% |
| 2025-06-06 | 12.45 | 12.53 | 12.38 | 12.41 | -0.32% | 0.95 | 2.50% |
| 2025-06-05 | 12.50 | 12.54 | 12.35 | 12.45 | -1.35% | 1.56 | 4.09% |
| 2025-06-04 | 12.57 | 13.05 | 12.50 | 12.62 | +1.04% | 2.10 | 5.39% |
| 2025-06-03 | 12.41 | 12.62 | 12.40 | 12.49 | -1.58% | 1.79 | 4.69% |
| 2025-05-30 | 12.90 | 13.16 | 12.39 | 12.69 | -2.98% | 3.60 | 9.28% |
| 2025-05-29 | 12.95 | 13.30 | 12.88 | 13.08 | +0.08% | 4.08 | 10.15% |
| 2025-05-28 | 12.52 | 13.33 | 12.42 | 13.07 | +3.81% | 5.28 | 13.22% |
| 2025-05-27 | 12.80 | 12.80 | 12.31 | 12.59 | -1.95% | 2.96 | 7.73% |