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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.42 | 11.51 | 11.03 | 11.26 | -1.40% | 1.03 | 2.98% |
| 2025-12-16 | 11.74 | 11.78 | 11.38 | 11.42 | -3.22% | 1.02 | 2.87% |
| 2025-12-15 | 12.15 | 12.16 | 11.75 | 11.80 | -2.88% | 1.36 | 3.71% |
| 2025-12-12 | 11.78 | 12.30 | 11.68 | 12.15 | +2.10% | 2.37 | 6.36% |
| 2025-12-11 | 11.47 | 11.98 | 11.42 | 11.90 | +3.75% | 1.96 | 5.37% |
| 2025-12-10 | 11.45 | 11.63 | 11.38 | 11.47 | -0.17% | 0.43 | 1.21% |
| 2025-12-09 | 11.60 | 11.73 | 11.45 | 11.49 | -1.54% | 0.61 | 1.72% |
| 2025-12-08 | 11.56 | 11.75 | 11.55 | 11.67 | +1.21% | 0.65 | 1.81% |
| 2025-12-05 | 11.26 | 11.55 | 11.26 | 11.53 | +1.41% | 0.59 | 1.67% |
| 2025-12-04 | 11.32 | 11.57 | 11.20 | 11.37 | +0.18% | 0.57 | 1.63% |
| 2025-12-03 | 11.57 | 11.57 | 11.28 | 11.35 | -1.65% | 0.53 | 1.52% |
| 2025-12-02 | 11.72 | 11.72 | 11.52 | 11.54 | -1.62% | 0.41 | 1.14% |
| 2025-12-01 | 11.75 | 11.80 | 11.69 | 11.73 | +0.34% | 0.46 | 1.28% |
| 2025-11-28 | 11.55 | 11.69 | 11.47 | 11.69 | +0.78% | 0.58 | 1.61% |
| 2025-11-27 | 11.50 | 11.90 | 11.45 | 11.60 | +1.84% | 1.07 | 2.97% |
| 2025-11-26 | 11.61 | 11.69 | 11.36 | 11.39 | -1.89% | 0.57 | 1.60% |
| 2025-11-25 | 11.64 | 11.71 | 11.57 | 11.61 | -0.09% | 0.50 | 1.38% |
| 2025-11-24 | 11.39 | 11.66 | 11.32 | 11.62 | +2.83% | 0.64 | 1.80% |
| 2025-11-21 | 11.59 | 11.66 | 11.25 | 11.30 | -2.50% | 0.79 | 2.25% |
| 2025-11-20 | 11.83 | 11.83 | 11.56 | 11.59 | -1.11% | 0.57 | 1.57% |