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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.98 | 10.98 | 10.67 | 10.68 | -2.47% | 0.59 | 1.77% |
| 2026-04-20 | 10.78 | 11.07 | 10.75 | 10.95 | +1.01% | 0.85 | 2.51% |
| 2026-04-17 | 10.83 | 10.96 | 10.77 | 10.84 | -0.37% | 0.62 | 1.84% |
| 2026-04-16 | 10.90 | 10.99 | 10.70 | 10.88 | -1.00% | 0.94 | 2.81% |
| 2026-04-15 | 10.59 | 11.24 | 10.52 | 10.99 | +3.78% | 1.68 | 4.96% |
| 2026-04-14 | 10.36 | 10.67 | 10.32 | 10.59 | +2.62% | 0.80 | 2.46% |
| 2026-04-13 | 10.40 | 10.40 | 10.26 | 10.32 | -0.77% | 0.36 | 1.14% |
| 2026-04-10 | 10.33 | 10.52 | 10.33 | 10.40 | +0.78% | 0.50 | 1.55% |
| 2026-04-09 | 10.49 | 10.49 | 10.29 | 10.32 | -2.37% | 0.61 | 1.89% |
| 2026-04-08 | 10.39 | 10.65 | 10.36 | 10.57 | +3.02% | 0.71 | 2.18% |
| 2026-04-07 | 10.18 | 10.28 | 10.11 | 10.26 | +0.79% | 0.41 | 1.30% |
| 2026-04-03 | 10.71 | 10.85 | 10.17 | 10.18 | -6.35% | 1.06 | 3.31% |
| 2026-04-02 | 10.79 | 11.36 | 10.67 | 10.87 | +0.18% | 1.46 | 4.27% |
| 2026-04-01 | 11.00 | 11.41 | 10.70 | 10.85 | -3.21% | 1.75 | 5.16% |
| 2026-03-31 | 10.06 | 11.30 | 10.05 | 11.21 | +11.43% | 2.45 | 7.31% |
| 2026-03-30 | 9.95 | 10.15 | 9.89 | 10.06 | +0.10% | 0.29 | 0.95% |
| 2026-03-27 | 9.89 | 10.07 | 9.80 | 10.05 | +1.00% | 0.29 | 0.93% |
| 2026-03-26 | 10.18 | 10.19 | 9.90 | 9.95 | -2.07% | 0.43 | 1.39% |
| 2026-03-25 | 10.15 | 10.22 | 10.10 | 10.16 | +0.40% | 0.42 | 1.34% |
| 2026-03-24 | 9.95 | 10.13 | 9.71 | 10.12 | +4.01% | 0.59 | 1.93% |