金盾股份 (300411) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.38	12.43	-0.15	-1.19%	12.30	12.65	75023	9347	2.45%
2025-04-02	12.80	12.58	-0.31	-2.40%	12.57	12.86	93026	11776	3.04%
2025-04-01	12.50	12.89	0.24	1.90%	12.50	13.14	140270	18049	4.58%
2025-03-31	12.53	12.65	0.17	1.36%	12.52	12.93	99535	12649	3.25%
2025-03-28	12.93	12.48	-0.45	-3.48%	12.45	13.10	143413	18113	4.68%
2025-03-27	13.65	12.93	-0.89	-6.44%	12.90	13.74	253413	33315	8.27%
2025-03-26	14.08	13.82	-0.56	-3.89%	13.78	14.32	267682	37429	8.74%
2025-03-25	13.45	14.38	0.72	5.27%	13.28	14.74	379560	54336	12.39%
2025-03-24	14.65	13.66	-0.87	-5.99%	13.16	14.75	321375	44637	10.49%
2025-03-21	13.88	14.53	0.55	3.93%	13.70	14.68	446201	64330	14.56%
2025-03-20	13.60	13.98	0.36	2.64%	13.55	14.32	193176	27061	6.30%
2025-03-19	13.92	13.62	-0.36	-2.58%	13.60	13.97	108104	14822	3.53%
2025-03-18	13.97	13.98	-0.07	-0.50%	13.90	14.19	116949	16364	3.82%
2025-03-17	13.83	14.05	0.22	1.59%	13.78	14.43	174564	24724	5.70%
2025-03-14	13.42	13.83	0.41	3.06%	13.31	13.96	162040	22189	5.29%
2025-03-13	13.84	13.42	-0.41	-2.96%	13.20	13.95	152369	20476	4.97%
2025-03-12	13.83	13.83	0.07	0.51%	13.80	14.15	118168	16490	3.86%
2025-03-11	13.60	13.76	-0.08	-0.58%	13.43	13.85	123017	16769	4.01%
2025-03-10	13.83	13.84	-0.15	-1.07%	13.68	14.07	125396	17367	4.09%
2025-03-07	14.35	13.99	-0.45	-3.12%	13.80	14.51	205756	29151	6.72%
2025-03-06	14.21	14.44	0.25	1.76%	14.10	14.60	194819	27985	6.36%
2025-03-05	14.42	14.19	-0.23	-1.60%	14.13	14.59	167555	24009	5.47%
2025-03-04	14.06	14.42	0.12	0.84%	14.02	14.50	148286	21295	4.84%
2025-03-03	14.10	14.30	0.14	0.99%	13.93	14.51	180353	25721	5.89%
2025-02-28	15.12	14.16	-1.17	-7.63%	14.08	15.12	278698	40505	9.10%
2025-02-27	15.02	15.33	0.33	2.20%	14.77	15.34	386998	58294	12.63%
2025-02-26	14.76	15.00	0.09	0.60%	14.60	15.44	356143	53291	11.62%
2025-02-25	14.49	14.91	-0.16	-1.06%	14.43	15.28	399374	59351	13.03%
2025-02-24	14.18	15.07	1.20	8.65%	14.05	16.20	647274	97696	21.13%
2025-02-21	13.38	13.87	0.41	3.05%	13.26	13.94	217651	29668	7.10%
2025-02-20	13.38	13.46	0.04	0.30%	13.25	13.50	131846	17645	4.30%
2025-02-19	13.22	13.42	0.22	1.67%	13.20	13.53	123233	16516	4.02%
2025-02-18	14.00	13.20	-0.95	-6.71%	13.18	14.01	230910	31354	7.54%
2025-02-17	13.77	14.15	0.25	1.80%	13.60	14.33	335405	47267	10.95%
2025-02-14	13.53	13.90	0.36	2.66%	13.01	14.00	370160	49626	12.08%
2025-02-13	13.68	13.54	0.21	1.58%	13.52	14.33	426176	59499	13.91%
2025-02-12	12.85	13.33	-0.07	-0.52%	12.85	13.45	209330	27718	6.83%
2025-02-11	13.45	13.40	-0.05	-0.37%	13.10	13.77	180747	24190	5.90%
2025-02-10	13.32	13.45	0.10	0.75%	13.25	13.46	132684	17743	4.33%
2025-02-07	13.24	13.35	0.11	0.83%	13.11	13.62	189695	25452	6.19%
2025-02-06	12.75	13.24	0.46	3.60%	12.64	13.24	145799	19103	4.76%
2025-02-05	12.48	12.78	0.43	3.48%	12.46	12.90	119896	15237	3.91%
2025-01-27	12.65	12.35	-0.21	-1.67%	12.33	12.85	69913	8761	2.28%
2025-01-24	12.69	12.56	-0.04	-0.32%	12.39	12.69	102496	12839	3.35%
2025-01-23	12.65	12.60	0.14	1.12%	12.60	13.19	172996	22294	5.65%
2025-01-22	12.62	12.46	-0.28	-2.20%	12.40	12.73	71029	8889	2.32%
2025-01-21	12.71	12.74	0.05	0.39%	12.51	12.83	78510	9938	2.56%
2025-01-20	12.75	12.69	0.06	0.48%	12.61	12.95	69127	8810	2.26%
2025-01-17	12.85	12.63	-0.14	-1.10%	12.51	12.85	82465	10432	2.69%
2025-01-16	12.76	12.77	-0.02	-0.16%	12.55	13.14	105560	13549	3.45%
2025-01-15	12.89	12.79	-0.11	-0.85%	12.70	13.07	109020	14038	3.56%
2025-01-14	12.03	12.90	0.90	7.50%	12.03	12.93	153448	19335	5.01%
2025-01-13	11.73	12.00	0.10	0.84%	11.50	12.14	89549	10635	2.92%
2025-01-10	12.31	11.90	-0.49	-3.95%	11.88	12.51	96563	11804	3.15%
2025-01-09	12.28	12.39	0.02	0.16%	12.21	12.59	89889	11169	2.93%
2025-01-08	12.10	12.37	0.16	1.31%	11.76	12.40	123370	14981	4.03%
2025-01-07	11.80	12.21	0.54	4.63%	11.72	12.21	106350	12683	3.47%
2025-01-06	11.68	11.67	-0.11	-0.93%	11.30	11.94	107560	12597	3.51%
2025-01-03	12.79	11.78	-0.86	-6.80%	11.77	12.79	132255	16081	4.32%
2025-01-02	13.19	12.64	-0.55	-4.17%	12.45	13.23	123827	15859	4.04%
2024-12-31	14.04	13.19	-0.84	-5.99%	13.18	14.18	143224	19362	4.67%
2024-12-30	14.18	14.03	-0.12	-0.85%	14.01	14.53	113388	16101	3.70%
2024-12-27	14.50	14.15	-0.28	-1.94%	14.10	14.67	181561	26144	5.93%
2024-12-26	14.00	14.43	0.22	1.55%	13.97	14.68	236857	34013	7.73%