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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.15 | 13.28 | 13.08 | 13.26 | +0.53% | 1.20 | 2.93% |
| 2025-09-15 | 13.22 | 13.41 | 13.11 | 13.19 | -1.12% | 1.65 | 4.04% |
| 2025-09-12 | 13.20 | 13.65 | 13.12 | 13.34 | +1.21% | 2.00 | 4.82% |
| 2025-09-11 | 13.05 | 13.18 | 12.88 | 13.18 | +1.00% | 1.32 | 3.28% |
| 2025-09-10 | 13.15 | 13.24 | 13.02 | 13.05 | -0.76% | 0.97 | 2.39% |
| 2025-09-09 | 13.31 | 13.44 | 13.13 | 13.15 | -2.16% | 1.26 | 3.08% |
| 2025-09-08 | 13.26 | 13.45 | 13.26 | 13.44 | +0.37% | 1.49 | 3.61% |
| 2025-09-05 | 13.00 | 13.50 | 12.92 | 13.39 | +4.04% | 2.07 | 5.05% |
| 2025-09-04 | 13.20 | 13.38 | 12.70 | 12.87 | -3.01% | 1.72 | 4.25% |
| 2025-09-03 | 13.43 | 13.59 | 13.18 | 13.27 | -0.67% | 1.87 | 4.52% |
| 2025-09-02 | 13.65 | 13.66 | 13.19 | 13.36 | -2.48% | 2.21 | 5.36% |
| 2025-09-01 | 13.78 | 13.87 | 13.61 | 13.70 | -1.37% | 2.07 | 4.89% |
| 2025-08-29 | 13.69 | 14.20 | 13.60 | 13.89 | +0.07% | 3.00 | 6.95% |
| 2025-08-28 | 14.17 | 14.36 | 13.39 | 13.88 | -2.25% | 4.28 | 10.09% |
| 2025-08-27 | 14.80 | 14.83 | 14.11 | 14.20 | -5.33% | 6.34 | 14.28% |
| 2025-08-26 | 14.15 | 15.13 | 13.87 | 15.00 | +6.08% | 8.18 | 18.31% |
| 2025-08-25 | 14.02 | 14.25 | 13.96 | 14.14 | +0.78% | 3.33 | 7.71% |
| 2025-08-22 | 14.10 | 14.10 | 13.88 | 14.03 | +0.14% | 2.41 | 5.62% |
| 2025-08-21 | 14.09 | 14.28 | 13.91 | 14.01 | -0.50% | 3.64 | 8.41% |
| 2025-08-20 | 13.98 | 14.08 | 13.84 | 14.08 | +0.07% | 2.48 | 5.79% |