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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.17 | 10.20 | 9.69 | 9.73 | -5.26% | 0.77 | 2.50% |
| 2026-03-20 | 10.76 | 10.76 | 10.26 | 10.27 | -3.20% | 0.50 | 1.55% |
| 2026-03-19 | 10.91 | 10.96 | 10.56 | 10.61 | -3.81% | 0.66 | 2.00% |
| 2026-03-18 | 11.00 | 11.06 | 10.80 | 11.03 | +0.18% | 0.61 | 1.80% |
| 2026-03-17 | 11.28 | 11.31 | 11.01 | 11.01 | -2.05% | 0.61 | 1.77% |
| 2026-03-16 | 11.30 | 11.34 | 11.15 | 11.24 | +0.27% | 0.41 | 1.17% |
| 2026-03-13 | 11.25 | 11.36 | 11.16 | 11.21 | -0.44% | 0.53 | 1.53% |
| 2026-03-12 | 11.58 | 11.61 | 11.23 | 11.26 | -3.10% | 1.02 | 2.92% |
| 2026-03-11 | 11.85 | 11.92 | 11.59 | 11.62 | -2.19% | 1.05 | 2.89% |
| 2026-03-10 | 11.80 | 11.88 | 11.80 | 11.88 | +1.28% | 0.62 | 1.70% |
| 2026-03-09 | 11.73 | 11.80 | 11.56 | 11.73 | -1.18% | 0.73 | 2.02% |
| 2026-03-06 | 11.57 | 11.90 | 11.57 | 11.87 | +1.80% | 0.97 | 2.65% |
| 2026-03-05 | 11.49 | 11.77 | 11.43 | 11.66 | +3.00% | 1.00 | 2.78% |
| 2026-03-04 | 11.20 | 11.44 | 11.08 | 11.32 | +0.09% | 0.65 | 1.86% |
| 2026-03-03 | 11.87 | 11.88 | 11.30 | 11.31 | -4.80% | 1.05 | 2.96% |
| 2026-03-02 | 11.82 | 11.96 | 11.65 | 11.88 | 0.00% | 1.02 | 2.79% |
| 2026-02-27 | 11.80 | 11.90 | 11.75 | 11.88 | -0.17% | 0.53 | 1.45% |
| 2026-02-26 | 11.75 | 11.95 | 11.72 | 11.90 | +1.36% | 0.93 | 2.55% |
| 2026-02-25 | 11.63 | 11.80 | 11.60 | 11.74 | +0.86% | 0.65 | 1.79% |
| 2026-02-24 | 11.61 | 11.67 | 11.53 | 11.64 | +0.95% | 0.45 | 1.25% |