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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.35 | 12.38 | 12.05 | 12.21 | -0.16% | 1.23 | 3.28% |
| 2026-01-15 | 12.50 | 12.68 | 12.14 | 12.23 | -3.78% | 2.19 | 5.77% |
| 2026-01-14 | 12.23 | 13.20 | 12.20 | 12.71 | +3.92% | 4.17 | 10.64% |
| 2026-01-13 | 12.82 | 12.84 | 12.22 | 12.23 | -5.49% | 2.82 | 7.35% |
| 2026-01-12 | 12.55 | 12.99 | 12.52 | 12.94 | +3.94% | 3.77 | 9.58% |
| 2026-01-09 | 12.40 | 12.94 | 12.27 | 12.45 | +1.80% | 4.17 | 10.78% |
| 2026-01-08 | 11.66 | 12.25 | 11.66 | 12.23 | +4.35% | 2.82 | 7.54% |
| 2026-01-07 | 11.79 | 11.91 | 11.68 | 11.72 | -0.51% | 1.01 | 2.77% |
| 2026-01-06 | 11.70 | 11.80 | 11.63 | 11.78 | +0.77% | 1.06 | 2.92% |
| 2026-01-05 | 11.64 | 11.75 | 11.50 | 11.69 | +0.86% | 0.99 | 2.76% |
| 2025-12-31 | 11.31 | 11.61 | 11.12 | 11.59 | +2.66% | 1.44 | 4.05% |
| 2025-12-30 | 11.29 | 11.49 | 11.23 | 11.29 | -0.62% | 0.67 | 1.90% |
| 2025-12-29 | 11.49 | 11.55 | 11.33 | 11.36 | -1.22% | 0.82 | 2.32% |
| 2025-12-26 | 11.35 | 11.60 | 11.30 | 11.50 | +0.97% | 1.10 | 3.10% |
| 2025-12-25 | 11.18 | 11.43 | 11.18 | 11.39 | -0.18% | 0.96 | 2.75% |
| 2025-12-24 | 11.27 | 11.49 | 11.20 | 11.41 | +1.33% | 0.68 | 1.93% |
| 2025-12-23 | 11.47 | 11.51 | 11.25 | 11.26 | -2.26% | 0.63 | 1.81% |
| 2025-12-22 | 11.50 | 11.59 | 11.43 | 11.52 | +0.17% | 0.57 | 1.60% |
| 2025-12-19 | 11.25 | 12.00 | 11.25 | 11.50 | +2.59% | 0.89 | 2.49% |
| 2025-12-18 | 11.17 | 11.44 | 11.14 | 11.21 | -0.44% | 0.62 | 1.78% |