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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.12 | 12.88 | 12.09 | 12.84 | +7.54% | 4.80 | 12.43% |
| 2025-05-23 | 11.97 | 12.60 | 11.88 | 11.94 | -0.75% | 1.80 | 4.81% |
| 2025-05-22 | 12.36 | 12.36 | 12.02 | 12.03 | -3.30% | 1.41 | 3.77% |
| 2025-05-21 | 12.48 | 12.86 | 12.20 | 12.44 | -1.66% | 2.47 | 6.47% |
| 2025-05-20 | 12.41 | 13.09 | 12.30 | 12.65 | +1.61% | 2.63 | 6.73% |
| 2025-05-19 | 12.13 | 12.46 | 11.91 | 12.45 | +2.05% | 1.67 | 4.46% |
| 2025-05-16 | 12.12 | 12.75 | 12.06 | 12.20 | +0.66% | 1.68 | 4.42% |
| 2025-05-15 | 12.32 | 12.46 | 12.07 | 12.12 | -2.10% | 0.95 | 2.56% |
| 2025-05-14 | 12.45 | 12.58 | 12.30 | 12.38 | -0.40% | 1.00 | 2.64% |
| 2025-05-13 | 12.72 | 12.84 | 12.39 | 12.43 | -1.43% | 1.32 | 3.43% |
| 2025-05-12 | 12.50 | 12.75 | 12.37 | 12.61 | +1.78% | 1.33 | 3.43% |
| 2025-05-09 | 12.73 | 12.77 | 12.35 | 12.39 | -2.98% | 1.47 | 3.84% |
| 2025-05-08 | 12.56 | 12.88 | 12.45 | 12.77 | +0.87% | 2.10 | 5.41% |
| 2025-05-07 | 12.29 | 12.96 | 12.29 | 12.66 | +2.93% | 2.89 | 7.46% |
| 2025-05-06 | 11.66 | 12.31 | 11.66 | 12.30 | +5.58% | 1.92 | 5.18% |