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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.92 | 11.95 | 11.68 | 11.72 | -1.68% | 0.73 | 2.00% |
| 2025-11-18 | 12.07 | 12.07 | 11.89 | 11.92 | -1.24% | 0.65 | 1.76% |
| 2025-11-17 | 11.98 | 12.09 | 11.90 | 12.07 | +1.00% | 0.55 | 1.48% |
| 2025-11-14 | 11.96 | 12.04 | 11.90 | 11.95 | -0.42% | 0.51 | 1.37% |
| 2025-11-13 | 12.07 | 12.09 | 11.92 | 12.00 | -0.08% | 0.54 | 1.45% |
| 2025-11-12 | 12.18 | 12.20 | 11.93 | 12.01 | -1.72% | 0.72 | 1.95% |
| 2025-11-11 | 12.10 | 12.42 | 11.99 | 12.22 | +1.58% | 1.10 | 2.90% |
| 2025-11-10 | 11.93 | 12.05 | 11.86 | 12.03 | +0.84% | 0.58 | 1.55% |
| 2025-11-07 | 12.00 | 12.14 | 11.93 | 11.93 | -1.00% | 0.83 | 2.22% |
| 2025-11-06 | 12.22 | 12.26 | 12.00 | 12.05 | -1.39% | 1.12 | 3.00% |
| 2025-11-05 | 12.05 | 12.34 | 12.05 | 12.22 | +0.16% | 0.52 | 1.38% |
| 2025-11-04 | 12.41 | 12.44 | 12.13 | 12.20 | -1.69% | 0.89 | 2.35% |
| 2025-11-03 | 12.34 | 12.54 | 12.27 | 12.41 | -0.40% | 0.96 | 2.50% |
| 2025-10-31 | 12.22 | 12.46 | 11.80 | 12.46 | +0.89% | 1.50 | 4.01% |
| 2025-10-30 | 12.65 | 12.69 | 12.34 | 12.35 | -2.22% | 1.21 | 3.15% |
| 2025-10-29 | 12.72 | 12.73 | 12.58 | 12.63 | -0.86% | 1.08 | 2.78% |
| 2025-10-28 | 12.85 | 12.95 | 12.68 | 12.74 | -1.16% | 1.43 | 3.61% |
| 2025-10-27 | 12.91 | 13.03 | 12.80 | 12.89 | -0.77% | 1.48 | 3.71% |
| 2025-10-24 | 13.10 | 13.12 | 12.98 | 12.99 | -0.46% | 1.16 | 2.88% |
| 2025-10-23 | 13.13 | 13.15 | 12.80 | 13.05 | -0.91% | 1.29 | 3.23% |