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 |
|---|
| 2025-08-01 | 13.55 | 13.62 | 0.07 | 0.52% | 13.40 | 13.72 | 234093 | 31783.25 | 7.64% | 17.00 |
| 2025-07-31 | 13.79 | 13.55 | -0.19 | -1.38% | 13.47 | 13.93 | 248926 | 34066.17 | 8.12% | 12.00 |
| 2025-07-30 | 14.01 | 13.74 | -0.49 | -3.44% | 13.58 | 14.09 | 370763 | 51251.77 | 12.10% | 6.00 |
| 2025-07-29 | 14.00 | 14.23 | 0.07 | 0.49% | 13.86 | 14.34 | 470189 | 66096.95 | 15.35% | 21.00 |
| 2025-07-28 | 14.10 | 14.16 | 0.04 | 0.28% | 13.98 | 14.38 | 456229 | 64651.05 | 14.89% | 24.00 |
| 2025-07-25 | 14.77 | 14.12 | -1.02 | -6.74% | 14.03 | 14.93 | 654418 | 93269.44 | 21.36% | 9.00 |
| 2025-07-24 | 15.25 | 15.14 | -0.63 | -3.99% | 14.95 | 16.09 | 840788 | 129093.67 | 27.44% | 55.00 |
| 2025-07-23 | 16.86 | 15.77 | -0.31 | -1.93% | 15.44 | 17.00 | 1325941 | 216051.05 | 43.27% | 51.00 |
| 2025-07-22 | 14.02 | 16.08 | 2.68 | 20.00% | 14.02 | 16.08 | 1134954 | 171901.91 | 37.04% | 0.00 |
| 2025-07-21 | 12.07 | 13.40 | 1.33 | 11.02% | 12.05 | 14.00 | 576259 | 75012.34 | 18.81% | 2.00 |
| 2025-07-18 | 12.13 | 12.07 | -0.13 | -1.07% | 12.01 | 12.26 | 76545 | 9254.65 | 2.50% | 0.00 |
| 2025-07-17 | 12.04 | 12.20 | 0.27 | 2.26% | 11.91 | 12.49 | 139907 | 17067.21 | 4.57% | 30.00 |
| 2025-07-16 | 11.84 | 11.93 | 0.13 | 1.10% | 11.77 | 11.94 | 52678 | 6258.42 | 1.72% | 0.00 |
| 2025-07-15 | 12.05 | 11.80 | -0.21 | -1.75% | 11.70 | 12.05 | 88227 | 10414.66 | 2.88% | 0.00 |
| 2025-07-14 | 12.05 | 12.01 | -0.02 | -0.17% | 11.96 | 12.08 | 51347 | 6164.02 | 1.68% | 0.00 |
| 2025-07-11 | 12.03 | 12.03 | 0.03 | 0.25% | 11.94 | 12.09 | 56519 | 6791.57 | 1.84% | 50.00 |
| 2025-07-10 | 12.00 | 12.00 | -0.03 | -0.25% | 11.90 | 12.07 | 64856 | 7771.87 | 2.12% | 0.00 |
| 2025-07-09 | 12.21 | 12.03 | -0.17 | -1.39% | 12.00 | 12.29 | 82145 | 9967.51 | 2.68% | 0.00 |
| 2025-07-08 | 12.11 | 12.20 | 0.02 | 0.16% | 12.10 | 12.23 | 63886 | 7779.46 | 2.09% | 16.00 |
| 2025-07-07 | 12.06 | 12.18 | 0.09 | 0.74% | 11.97 | 12.25 | 67036 | 8114.31 | 2.19% | 1.00 |
| 2025-07-04 | 12.30 | 12.09 | -0.28 | -2.26% | 12.03 | 12.33 | 101890 | 12366.43 | 3.33% | 0.00 |
| 2025-07-03 | 12.25 | 12.37 | 0.07 | 0.57% | 12.21 | 12.48 | 131995 | 16274.87 | 4.31% | 0.00 |
| 2025-07-02 | 12.24 | 12.30 | 0.03 | 0.24% | 12.16 | 12.60 | 182916 | 22651.27 | 5.97% | 0.00 |
| 2025-07-01 | 12.34 | 12.27 | -0.10 | -0.81% | 12.16 | 12.44 | 93427 | 11479.14 | 3.05% | 2.00 |
| 2025-06-30 | 12.05 | 12.37 | 0.30 | 2.49% | 12.02 | 12.45 | 125394 | 15452.39 | 4.09% | 14.00 |
| 2025-06-27 | 12.04 | 12.07 | -0.01 | -0.08% | 12.02 | 12.25 | 107692 | 13043.08 | 3.51% | 10.00 |
| 2025-06-26 | 12.16 | 12.08 | -0.14 | -1.15% | 11.99 | 12.50 | 183860 | 22521.22 | 6.00% | 0.00 |
| 2025-06-25 | 11.76 | 12.22 | 0.45 | 3.82% | 11.71 | 12.52 | 237829 | 29000.32 | 7.76% | 0.00 |
| 2025-06-24 | 11.54 | 11.77 | 0.17 | 1.47% | 11.50 | 11.83 | 92589 | 10848.81 | 3.02% | 0.00 |
| 2025-06-23 | 11.29 | 11.60 | 0.31 | 2.75% | 11.18 | 11.77 | 92282 | 10647.25 | 3.01% | 9.00 |
| 2025-06-20 | 11.33 | 11.29 | -0.04 | -0.35% | 11.21 | 11.44 | 42281 | 4786.53 | 1.38% | 0.00 |
| 2025-06-19 | 11.69 | 11.33 | -0.34 | -2.91% | 11.28 | 11.69 | 88508 | 10111.23 | 2.89% | 0.00 |
| 2025-06-18 | 11.69 | 11.67 | -0.02 | -0.17% | 11.55 | 11.80 | 56556 | 6599.63 | 1.85% | 19.00 |
| 2025-06-17 | 11.66 | 11.69 | 0.03 | 0.26% | 11.60 | 11.74 | 52162 | 6082.67 | 1.70% | 0.00 |
| 2025-06-16 | 11.45 | 11.66 | 0.12 | 1.04% | 11.45 | 11.66 | 52980 | 6153.55 | 1.73% | 0.00 |
| 2025-06-13 | 11.80 | 11.54 | -0.23 | -1.95% | 11.50 | 11.80 | 89354 | 10373.05 | 2.92% | 13.00 |
| 2025-06-12 | 11.83 | 11.77 | -0.09 | -0.76% | 11.66 | 11.96 | 99239 | 11698.81 | 3.24% | 0.00 |
| 2025-06-11 | 12.10 | 11.86 | -0.46 | -3.73% | 11.76 | 12.13 | 210499 | 25207.17 | 6.87% | 0.00 |
| 2025-06-10 | 12.58 | 12.32 | -0.31 | -2.45% | 12.27 | 12.76 | 136849 | 17063.63 | 4.47% | 0.00 |
| 2025-06-09 | 12.43 | 12.63 | 0.22 | 1.77% | 12.41 | 12.64 | 116701 | 14620.53 | 3.81% | 0.00 |
| 2025-06-06 | 12.45 | 12.41 | -0.04 | -0.32% | 12.38 | 12.53 | 76683 | 9528.18 | 2.50% | 0.00 |
| 2025-06-05 | 12.50 | 12.45 | -0.17 | -1.35% | 12.35 | 12.54 | 125240 | 15551.61 | 4.09% | 0.00 |
| 2025-06-04 | 12.57 | 12.62 | 0.13 | 1.04% | 12.50 | 13.05 | 165146 | 20951.31 | 5.39% | 28.00 |
| 2025-06-03 | 12.41 | 12.49 | -0.20 | -1.58% | 12.40 | 12.62 | 143617 | 17921.11 | 4.69% | 0.00 |
| 2025-05-30 | 12.90 | 12.69 | -0.39 | -2.98% | 12.39 | 13.16 | 284216 | 35990.40 | 9.28% | 1.00 |
| 2025-05-29 | 12.95 | 13.08 | 0.01 | 0.08% | 12.88 | 13.30 | 311146 | 40752.27 | 10.15% | 2.00 |
| 2025-05-28 | 12.52 | 13.07 | 0.48 | 3.81% | 12.42 | 13.33 | 405026 | 52811.89 | 13.22% | 50.00 |
| 2025-05-27 | 12.80 | 12.59 | -0.25 | -1.95% | 12.31 | 12.80 | 236911 | 29617.49 | 7.73% | 0.00 |
| 2025-05-26 | 12.12 | 12.84 | 0.90 | 7.54% | 12.09 | 12.88 | 380940 | 47987.39 | 12.43% | 5.00 |
| 2025-05-23 | 11.97 | 11.94 | -0.09 | -0.75% | 11.88 | 12.60 | 147526 | 17990.76 | 4.81% | 0.00 |
| 2025-05-22 | 12.36 | 12.03 | -0.41 | -3.30% | 12.02 | 12.36 | 115589 | 14077.84 | 3.77% | 0.00 |
| 2025-05-21 | 12.48 | 12.44 | -0.21 | -1.66% | 12.20 | 12.86 | 198321 | 24704.94 | 6.47% | 0.00 |
| 2025-05-20 | 12.41 | 12.65 | 0.20 | 1.61% | 12.30 | 13.09 | 206266 | 26345.72 | 6.73% | 0.00 |
| 2025-05-19 | 12.13 | 12.45 | 0.25 | 2.05% | 11.91 | 12.46 | 136513 | 16705.11 | 4.46% | 3.00 |
| 2025-05-16 | 12.12 | 12.20 | 0.08 | 0.66% | 12.06 | 12.75 | 135349 | 16846.62 | 4.42% | 0.00 |
| 2025-05-15 | 12.32 | 12.12 | -0.26 | -2.10% | 12.07 | 12.46 | 78293 | 9540.97 | 2.56% | 0.00 |
| 2025-05-14 | 12.45 | 12.38 | -0.05 | -0.40% | 12.30 | 12.58 | 80842 | 10017.01 | 2.64% | 0.00 |
| 2025-05-13 | 12.72 | 12.43 | -0.18 | -1.43% | 12.39 | 12.84 | 104987 | 13167.10 | 3.43% | 0.00 |
| 2025-05-12 | 12.50 | 12.61 | 0.22 | 1.78% | 12.37 | 12.75 | 105149 | 13274.15 | 3.43% | 0.00 |
| 2025-05-09 | 12.73 | 12.39 | -0.38 | -2.98% | 12.35 | 12.77 | 117541 | 14651.56 | 3.84% | 0.00 |
| 2025-05-08 | 12.56 | 12.77 | 0.11 | 0.87% | 12.45 | 12.88 | 165621 | 20991.34 | 5.41% | 0.00 |
| 2025-05-07 | 12.29 | 12.66 | 0.36 | 2.93% | 12.29 | 12.96 | 228482 | 28882.01 | 7.46% | 0.00 |
| 2025-05-06 | 11.66 | 12.30 | 0.65 | 5.58% | 11.66 | 12.31 | 158640 | 19243.88 | 5.18% | 0.00 |
| 2025-04-30 | 11.67 | 11.65 | 0.08 | 0.69% | 11.56 | 11.78 | 70656 | 8253.22 | 2.31% | 0.00 |
| 2025-04-29 | 11.52 | 11.57 | -0.09 | -0.77% | 11.45 | 11.79 | 87490 | 10182.74 | 2.86% | 17.00 |
| 2025-04-28 | 12.30 | 11.66 | -0.54 | -4.43% | 11.60 | 12.34 | 148490 | 17628.23 | 4.85% | 2.00 |
| 2025-04-25 | 11.86 | 12.20 | 0.01 | 0.08% | 11.83 | 12.47 | 164289 | 19993.13 | 5.36% | 0.00 |
| 2025-04-24 | 11.78 | 12.19 | 0.26 | 2.18% | 11.66 | 12.54 | 246991 | 29902.52 | 8.06% | 0.00 |
| 2025-04-23 | 11.29 | 11.93 | 0.69 | 6.14% | 11.27 | 12.27 | 206264 | 24176.09 | 6.73% | 7.00 |
| 2025-04-22 | 11.36 | 11.24 | -0.17 | -1.49% | 11.20 | 11.38 | 57719 | 6499.62 | 1.88% | 0.00 |
| 2025-04-21 | 11.29 | 11.41 | 0.24 | 2.15% | 11.17 | 11.41 | 66049 | 7494.18 | 2.16% | 0.00 |
| 2025-04-18 | 11.25 | 11.17 | -0.02 | -0.18% | 11.08 | 11.27 | 46144 | 5152.18 | 1.51% | 0.00 |
| 2025-04-17 | 11.35 | 11.19 | -0.21 | -1.84% | 11.19 | 11.48 | 69602 | 7888.23 | 2.27% | 6.00 |
| 2025-04-16 | 11.60 | 11.40 | -0.20 | -1.72% | 11.20 | 11.78 | 108717 | 12451.84 | 3.55% | 0.00 |
| 2025-04-15 | 11.51 | 11.60 | 0.06 | 0.52% | 11.28 | 11.67 | 128073 | 14694.16 | 4.18% | 5.00 |
| 2025-04-14 | 11.30 | 11.54 | 0.40 | 3.59% | 11.30 | 12.10 | 174602 | 20328.38 | 5.70% | 0.00 |
| 2025-04-11 | 11.01 | 11.14 | 0.03 | 0.27% | 10.90 | 11.29 | 102538 | 11433.06 | 3.35% | 0.00 |
| 2025-04-10 | 11.10 | 11.11 | 0.13 | 1.18% | 11.07 | 11.47 | 156813 | 17665.15 | 5.12% | 1.00 |
| 2025-04-09 | 10.00 | 10.98 | 0.73 | 7.12% | 9.40 | 11.09 | 220582 | 23038.26 | 7.20% | 0.00 |
| 2025-04-08 | 10.44 | 10.25 | 0.31 | 3.12% | 9.99 | 10.74 | 141009 | 14574.98 | 4.60% | 47.00 |
深证大盘股票行情在线 K线走势图
