金盾股份(300411)股票行情
金盾股份(300411)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 11.42 | 11.26 | -0.16 | -1.40% | 11.03 | 11.51 | 92070 | 10310.95 | 2.98% | 1.00 |
| 2025-12-16 | 11.74 | 11.42 | -0.38 | -3.22% | 11.38 | 11.78 | 88644 | 10170.16 | 2.87% | 0.00 |
| 2025-12-15 | 12.15 | 11.80 | -0.35 | -2.88% | 11.75 | 12.16 | 114810 | 13646.03 | 3.71% | 0.00 |
| 2025-12-12 | 11.78 | 12.15 | 0.25 | 2.10% | 11.68 | 12.30 | 196710 | 23713.86 | 6.36% | 13.00 |
| 2025-12-11 | 11.47 | 11.90 | 0.43 | 3.75% | 11.42 | 11.98 | 166075 | 19572.92 | 5.37% | 0.00 |
| 2025-12-10 | 11.45 | 11.47 | -0.02 | -0.17% | 11.38 | 11.63 | 37530 | 4310.67 | 1.21% | 0.00 |
| 2025-12-09 | 11.60 | 11.49 | -0.18 | -1.54% | 11.45 | 11.73 | 53015 | 6126.91 | 1.72% | 5.00 |
| 2025-12-08 | 11.56 | 11.67 | 0.14 | 1.21% | 11.55 | 11.75 | 55904 | 6524.87 | 1.81% | 1.00 |
| 2025-12-05 | 11.26 | 11.53 | 0.16 | 1.41% | 11.26 | 11.55 | 51516 | 5902.41 | 1.67% | 0.00 |
| 2025-12-04 | 11.32 | 11.37 | 0.02 | 0.18% | 11.20 | 11.57 | 50521 | 5739.42 | 1.63% | 0.00 |
| 2025-12-03 | 11.57 | 11.35 | -0.19 | -1.65% | 11.28 | 11.57 | 46854 | 5321.78 | 1.52% | 0.00 |
| 2025-12-02 | 11.72 | 11.54 | -0.19 | -1.62% | 11.52 | 11.72 | 35217 | 4072.96 | 1.14% | 0.00 |
| 2025-12-01 | 11.75 | 11.73 | 0.04 | 0.34% | 11.69 | 11.80 | 39452 | 4631.86 | 1.28% | 0.00 |
| 2025-11-28 | 11.55 | 11.69 | 0.09 | 0.78% | 11.47 | 11.69 | 49752 | 5765.23 | 1.61% | 0.00 |
| 2025-11-27 | 11.50 | 11.60 | 0.21 | 1.84% | 11.45 | 11.90 | 91802 | 10728.45 | 2.97% | 0.00 |
| 2025-11-26 | 11.61 | 11.39 | -0.22 | -1.89% | 11.36 | 11.69 | 49585 | 5698.45 | 1.60% | 0.00 |
| 2025-11-25 | 11.64 | 11.61 | -0.01 | -0.09% | 11.57 | 11.71 | 42685 | 4970.15 | 1.38% | 0.00 |
| 2025-11-24 | 11.39 | 11.62 | 0.32 | 2.83% | 11.32 | 11.66 | 55537 | 6397.40 | 1.80% | 0.00 |
| 2025-11-21 | 11.59 | 11.30 | -0.29 | -2.50% | 11.25 | 11.66 | 69558 | 7924.79 | 2.25% | 0.00 |
| 2025-11-20 | 11.83 | 11.59 | -0.13 | -1.11% | 11.56 | 11.83 | 48644 | 5669.70 | 1.57% | 0.00 |
| 2025-11-19 | 11.92 | 11.72 | -0.20 | -1.68% | 11.68 | 11.95 | 61769 | 7277.59 | 2.00% | 0.00 |
| 2025-11-18 | 12.07 | 11.92 | -0.15 | -1.24% | 11.89 | 12.07 | 54283 | 6481.62 | 1.76% | 0.00 |
| 2025-11-17 | 11.98 | 12.07 | 0.12 | 1.00% | 11.90 | 12.09 | 45733 | 5503.32 | 1.48% | 83.00 |
| 2025-11-14 | 11.96 | 11.95 | -0.05 | -0.42% | 11.90 | 12.04 | 42317 | 5071.08 | 1.37% | 0.00 |
| 2025-11-13 | 12.07 | 12.00 | -0.01 | -0.08% | 11.92 | 12.09 | 44794 | 5366.70 | 1.45% | 0.00 |
| 2025-11-12 | 12.18 | 12.01 | -0.21 | -1.72% | 11.93 | 12.20 | 60186 | 7230.18 | 1.95% | 0.00 |
| 2025-11-11 | 12.10 | 12.22 | 0.19 | 1.58% | 11.99 | 12.42 | 89689 | 10989.75 | 2.90% | 0.00 |
| 2025-11-10 | 11.93 | 12.03 | 0.10 | 0.84% | 11.86 | 12.05 | 48036 | 5750.87 | 1.55% | 0.00 |
| 2025-11-07 | 12.00 | 11.93 | -0.12 | -1.00% | 11.93 | 12.14 | 68696 | 8255.95 | 2.22% | 0.00 |
| 2025-11-06 | 12.22 | 12.05 | -0.17 | -1.39% | 12.00 | 12.26 | 92738 | 11241.83 | 3.00% | 0.00 |
| 2025-11-05 | 12.05 | 12.22 | 0.02 | 0.16% | 12.05 | 12.34 | 42762 | 5235.95 | 1.38% | 0.00 |
| 2025-11-04 | 12.41 | 12.20 | -0.21 | -1.69% | 12.13 | 12.44 | 72538 | 8879.36 | 2.35% | 0.00 |
| 2025-11-03 | 12.34 | 12.41 | -0.05 | -0.40% | 12.27 | 12.54 | 77291 | 9582.56 | 2.50% | 0.00 |
| 2025-10-31 | 12.22 | 12.46 | 0.11 | 0.89% | 11.80 | 12.46 | 123803 | 15047.13 | 4.01% | 0.00 |
| 2025-10-30 | 12.65 | 12.35 | -0.28 | -2.22% | 12.34 | 12.69 | 97292 | 12124.08 | 3.15% | 0.00 |
| 2025-10-29 | 12.72 | 12.63 | -0.11 | -0.86% | 12.58 | 12.73 | 85810 | 10837.41 | 2.78% | 0.00 |
| 2025-10-28 | 12.85 | 12.74 | -0.15 | -1.16% | 12.68 | 12.95 | 111574 | 14258.48 | 3.61% | 0.00 |
| 2025-10-27 | 12.91 | 12.89 | -0.10 | -0.77% | 12.80 | 13.03 | 114554 | 14769.50 | 3.71% | 0.00 |
| 2025-10-24 | 13.10 | 12.99 | -0.06 | -0.46% | 12.98 | 13.12 | 88980 | 11592.49 | 2.88% | 0.00 |
| 2025-10-23 | 13.13 | 13.05 | -0.12 | -0.91% | 12.80 | 13.15 | 99733 | 12910.76 | 3.23% | 0.00 |
| 2025-10-22 | 13.19 | 13.17 | -0.03 | -0.23% | 13.14 | 13.46 | 142586 | 18989.24 | 4.61% | 0.00 |
| 2025-10-21 | 12.85 | 13.20 | 0.43 | 3.37% | 12.75 | 13.39 | 139581 | 18267.42 | 4.52% | 0.00 |
| 2025-10-20 | 12.77 | 12.77 | 0.10 | 0.79% | 12.69 | 12.90 | 60525 | 7730.41 | 1.96% | 0.00 |
| 2025-10-17 | 12.87 | 12.67 | -0.25 | -1.93% | 12.63 | 13.03 | 86445 | 11109.67 | 2.80% | 0.00 |
| 2025-10-16 | 13.42 | 12.92 | -0.47 | -3.51% | 12.91 | 13.42 | 140221 | 18312.96 | 4.54% | 0.00 |
| 2025-10-15 | 13.51 | 13.39 | -0.26 | -1.90% | 13.25 | 13.75 | 185496 | 24856.76 | 6.00% | 0.00 |
| 2025-10-14 | 13.40 | 13.65 | 0.40 | 3.02% | 13.25 | 14.10 | 318264 | 43778.13 | 10.30% | 7.00 |
| 2025-10-13 | 12.71 | 13.25 | -0.02 | -0.15% | 12.50 | 13.26 | 109231 | 14202.12 | 3.53% | 0.00 |
| 2025-10-10 | 13.41 | 13.27 | -0.08 | -0.60% | 13.14 | 13.44 | 122607 | 16279.90 | 3.97% | 0.00 |
| 2025-10-09 | 12.96 | 13.35 | 0.54 | 4.22% | 12.90 | 13.45 | 175955 | 23363.78 | 5.69% | 16.00 |
| 2025-09-30 | 12.75 | 12.81 | 0.04 | 0.31% | 12.75 | 12.98 | 69410 | 8912.19 | 2.25% | 0.00 |
| 2025-09-29 | 13.00 | 12.77 | -0.31 | -2.37% | 12.72 | 13.00 | 102151 | 13100.30 | 3.30% | 0.00 |
| 2025-09-26 | 13.28 | 13.08 | -0.37 | -2.75% | 13.07 | 13.49 | 129991 | 17227.64 | 4.21% | 9.00 |
| 2025-09-25 | 13.03 | 13.45 | 0.31 | 2.36% | 12.90 | 13.65 | 245651 | 32636.77 | 7.95% | 3.00 |
| 2025-09-24 | 12.60 | 13.14 | 0.42 | 3.30% | 12.51 | 13.25 | 132537 | 17149.49 | 4.29% | 0.00 |
| 2025-09-23 | 13.00 | 12.72 | -0.36 | -2.75% | 12.42 | 13.07 | 118689 | 15033.11 | 3.84% | 0.00 |
| 2025-09-22 | 12.76 | 13.08 | 0.27 | 2.11% | 12.75 | 13.10 | 83372 | 10834.54 | 2.70% | 28.00 |
| 2025-09-19 | 12.92 | 12.81 | -0.20 | -1.54% | 12.80 | 13.05 | 93048 | 11983.62 | 3.01% | 0.00 |
| 2025-09-18 | 13.21 | 13.01 | -0.26 | -1.96% | 12.93 | 13.37 | 154226 | 20334.74 | 4.99% | 0.00 |
| 2025-09-17 | 13.23 | 13.27 | 0.01 | 0.08% | 13.15 | 13.35 | 82527 | 10927.75 | 2.67% | 0.00 |
| 2025-09-16 | 13.15 | 13.26 | 0.07 | 0.53% | 13.08 | 13.28 | 90678 | 11962.26 | 2.93% | 0.00 |
| 2025-09-15 | 13.22 | 13.19 | -0.15 | -1.12% | 13.11 | 13.41 | 125004 | 16524.73 | 4.04% | 0.00 |
| 2025-09-12 | 13.20 | 13.34 | 0.16 | 1.21% | 13.12 | 13.65 | 148878 | 19984.48 | 4.82% | 0.00 |
| 2025-09-11 | 13.05 | 13.18 | 0.13 | 1.00% | 12.88 | 13.18 | 101274 | 13231.81 | 3.28% | 0.00 |
| 2025-09-10 | 13.15 | 13.05 | -0.10 | -0.76% | 13.02 | 13.24 | 73726 | 9661.52 | 2.39% | 5.00 |
| 2025-09-09 | 13.31 | 13.15 | -0.29 | -2.16% | 13.13 | 13.44 | 95070 | 12590.71 | 3.08% | 0.00 |
| 2025-09-08 | 13.26 | 13.44 | 0.05 | 0.37% | 13.26 | 13.45 | 111481 | 14892.59 | 3.61% | 15.00 |
| 2025-09-05 | 13.00 | 13.39 | 0.52 | 4.04% | 12.92 | 13.50 | 156127 | 20712.79 | 5.05% | 23.00 |
| 2025-09-04 | 13.20 | 12.87 | -0.40 | -3.01% | 12.70 | 13.38 | 131452 | 17217.78 | 4.25% | 0.00 |
| 2025-09-03 | 13.43 | 13.27 | -0.09 | -0.67% | 13.18 | 13.59 | 139702 | 18730.70 | 4.52% | 4.00 |
| 2025-09-02 | 13.65 | 13.36 | -0.34 | -2.48% | 13.19 | 13.66 | 165660 | 22125.11 | 5.36% | 0.00 |
| 2025-09-01 | 13.78 | 13.70 | -0.19 | -1.37% | 13.61 | 13.87 | 151124 | 20716.14 | 4.89% | 0.00 |
| 2025-08-29 | 13.69 | 13.89 | 0.01 | 0.07% | 13.60 | 14.20 | 214740 | 29974.22 | 7.01% | 0.00 |
| 2025-08-28 | 14.17 | 13.88 | -0.32 | -2.25% | 13.39 | 14.36 | 309191 | 42763.46 | 10.09% | 7.00 |
| 2025-08-27 | 14.80 | 14.20 | -0.80 | -5.33% | 14.11 | 14.83 | 437572 | 63413.61 | 14.28% | 13.00 |
| 2025-08-26 | 14.15 | 15.00 | 0.86 | 6.08% | 13.87 | 15.13 | 561138 | 81814.67 | 18.31% | 22.00 |
| 2025-08-25 | 14.02 | 14.14 | 0.11 | 0.78% | 13.96 | 14.25 | 236102 | 33304.15 | 7.71% | 26.00 |
| 2025-08-22 | 14.10 | 14.03 | 0.02 | 0.14% | 13.88 | 14.10 | 172341 | 24060.08 | 5.62% | 0.00 |
| 2025-08-21 | 14.09 | 14.01 | -0.07 | -0.50% | 13.91 | 14.28 | 257561 | 36379.90 | 8.41% | 0.00 |
| 2025-08-20 | 13.98 | 14.08 | 0.01 | 0.07% | 13.84 | 14.08 | 177477 | 24810.01 | 5.79% | 0.00 |
深证大盘股票行情在线 K线走势图
金盾股份(300411)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
