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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.46 | 11.72 | 11.44 | 11.53 | +0.96% | 0.64 | 1.77% |
| 2026-02-12 | 11.44 | 11.58 | 11.36 | 11.42 | -0.78% | 0.56 | 1.57% |
| 2026-02-11 | 11.68 | 11.77 | 11.50 | 11.51 | -0.52% | 0.58 | 1.61% |
| 2026-02-10 | 11.64 | 11.64 | 11.51 | 11.57 | -0.43% | 0.43 | 1.20% |
| 2026-02-09 | 11.57 | 11.65 | 11.54 | 11.62 | +1.48% | 0.52 | 1.45% |
| 2026-02-06 | 11.36 | 11.53 | 11.32 | 11.45 | +0.70% | 0.42 | 1.19% |
| 2026-02-05 | 11.45 | 11.53 | 11.37 | 11.37 | -1.39% | 0.37 | 1.06% |
| 2026-02-04 | 11.57 | 11.61 | 11.45 | 11.53 | -0.35% | 0.45 | 1.26% |
| 2026-02-03 | 11.40 | 11.58 | 11.40 | 11.57 | +2.39% | 0.59 | 1.67% |
| 2026-02-02 | 11.44 | 11.54 | 11.28 | 11.30 | -1.22% | 0.51 | 1.45% |
| 2026-01-30 | 11.50 | 11.60 | 11.36 | 11.44 | -1.29% | 0.71 | 2.00% |
| 2026-01-29 | 11.85 | 11.85 | 11.55 | 11.59 | -1.36% | 0.77 | 2.13% |
| 2026-01-28 | 11.88 | 11.97 | 11.70 | 11.75 | -1.26% | 0.72 | 1.98% |
| 2026-01-27 | 11.89 | 11.96 | 11.55 | 11.90 | -0.67% | 1.02 | 2.82% |
| 2026-01-26 | 12.29 | 12.29 | 11.88 | 11.98 | -2.36% | 1.11 | 2.98% |
| 2026-01-23 | 12.25 | 12.30 | 12.17 | 12.27 | +0.16% | 1.04 | 2.76% |
| 2026-01-22 | 12.01 | 12.36 | 12.01 | 12.25 | +2.34% | 1.23 | 3.26% |
| 2026-01-21 | 11.97 | 12.06 | 11.85 | 11.97 | -0.42% | 0.74 | 2.00% |
| 2026-01-20 | 12.20 | 12.26 | 11.91 | 12.02 | -1.23% | 0.98 | 2.64% |
| 2026-01-19 | 12.15 | 12.27 | 12.02 | 12.17 | -0.33% | 0.87 | 2.32% |