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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.19 | 13.46 | 13.14 | 13.17 | -0.23% | 1.90 | 4.61% |
| 2025-10-21 | 12.85 | 13.39 | 12.75 | 13.20 | +3.37% | 1.83 | 4.52% |
| 2025-10-20 | 12.77 | 12.90 | 12.69 | 12.77 | +0.79% | 0.77 | 1.96% |
| 2025-10-17 | 12.87 | 13.03 | 12.63 | 12.67 | -1.94% | 1.11 | 2.80% |
| 2025-10-16 | 13.42 | 13.42 | 12.91 | 12.92 | -3.51% | 1.83 | 4.54% |
| 2025-10-15 | 13.51 | 13.75 | 13.25 | 13.39 | -1.90% | 2.49 | 6.00% |
| 2025-10-14 | 13.40 | 14.10 | 13.25 | 13.65 | +3.02% | 4.38 | 10.30% |
| 2025-10-13 | 12.71 | 13.26 | 12.50 | 13.25 | -0.15% | 1.42 | 3.53% |
| 2025-10-10 | 13.41 | 13.44 | 13.14 | 13.27 | -0.60% | 1.63 | 3.97% |
| 2025-10-09 | 12.96 | 13.45 | 12.90 | 13.35 | +4.22% | 2.34 | 5.69% |
| 2025-09-30 | 12.75 | 12.98 | 12.75 | 12.81 | +0.31% | 0.89 | 2.25% |
| 2025-09-29 | 13.00 | 13.00 | 12.72 | 12.77 | -2.37% | 1.31 | 3.30% |
| 2025-09-26 | 13.28 | 13.49 | 13.07 | 13.08 | -2.75% | 1.72 | 4.21% |
| 2025-09-25 | 13.03 | 13.65 | 12.90 | 13.45 | +2.36% | 3.26 | 7.95% |
| 2025-09-24 | 12.60 | 13.25 | 12.51 | 13.14 | +3.30% | 1.71 | 4.29% |
| 2025-09-23 | 13.00 | 13.07 | 12.42 | 12.72 | -2.75% | 1.50 | 3.84% |
| 2025-09-22 | 12.76 | 13.10 | 12.75 | 13.08 | +2.11% | 1.08 | 2.70% |
| 2025-09-19 | 12.92 | 13.05 | 12.80 | 12.81 | -1.54% | 1.20 | 3.01% |
| 2025-09-18 | 13.21 | 13.37 | 12.93 | 13.01 | -1.96% | 2.03 | 4.99% |
| 2025-09-17 | 13.23 | 13.35 | 13.15 | 13.27 | +0.08% | 1.09 | 2.67% |