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
2026-04-30	10.22	10.29	0.05	0.49%	10.16	10.33	31234	3204	1.01%
2026-04-29	10.18	10.24	0.12	1.19%	10.06	10.26	30154	3083	0.98%
2026-04-28	10.06	10.12	-0.16	-1.56%	10.00	10.28	48103	4863	1.56%
2026-04-27	10.33	10.28	-0.05	-0.48%	10.16	10.39	44578	4581	1.44%
2026-04-24	10.45	10.33	-0.14	-1.34%	10.27	10.52	35058	3633	1.13%
2026-04-23	10.73	10.47	-0.29	-2.70%	10.40	10.75	50491	5316	1.63%
2026-04-22	10.64	10.76	0.08	0.75%	10.59	10.76	32766	3500	1.06%
2026-04-21	10.98	10.68	-0.27	-2.47%	10.67	10.98	54567	5862	1.77%
2026-04-20	10.78	10.95	0.11	1.01%	10.75	11.07	77632	8483	2.51%
2026-04-17	10.83	10.84	-0.04	-0.37%	10.77	10.96	56890	6174	1.84%
2026-04-16	10.90	10.88	-0.11	-1.00%	10.70	10.99	86928	9402	2.81%
2026-04-15	10.59	10.99	0.40	3.78%	10.52	11.24	153445	16754	4.96%
2026-04-14	10.36	10.59	0.27	2.62%	10.32	10.67	75998	8010	2.46%
2026-04-13	10.40	10.32	-0.08	-0.77%	10.26	10.40	35343	3641	1.14%
2026-04-10	10.33	10.40	0.08	0.78%	10.33	10.52	47940	4996	1.55%
2026-04-09	10.49	10.32	-0.25	-2.37%	10.29	10.49	58527	6052	1.89%
2026-04-08	10.39	10.57	0.31	3.02%	10.36	10.65	67349	7065	2.18%
2026-04-07	10.18	10.26	0.08	0.79%	10.11	10.28	40314	4118	1.30%
2026-04-03	10.71	10.18	-0.69	-6.35%	10.17	10.85	102353	10638	3.31%
2026-04-02	10.79	10.87	0.02	0.18%	10.67	11.36	131995	14556	4.27%
2026-04-01	11.00	10.85	-0.36	-3.21%	10.70	11.41	159391	17479	5.16%
2026-03-31	10.06	11.21	1.15	11.43%	10.05	11.30	225937	24459	7.31%
2026-03-30	9.95	10.06	0.01	0.10%	9.89	10.15	29435	2944	0.95%
2026-03-27	9.89	10.05	0.10	1.01%	9.80	10.07	28779	2876	0.93%
2026-03-26	10.18	9.95	-0.21	-2.07%	9.90	10.19	43080	4310	1.39%
2026-03-25	10.15	10.16	0.04	0.40%	10.10	10.22	41551	4217	1.34%
2026-03-24	9.95	10.12	0.39	4.01%	9.71	10.13	59787	5945	1.93%
2026-03-23	10.17	9.73	-0.54	-5.26%	9.69	10.20	77417	7687	2.50%
2026-03-20	10.76	10.27	-0.34	-3.20%	10.26	10.76	48050	5011	1.55%
2026-03-19	10.91	10.61	-0.42	-3.81%	10.56	10.96	61815	6639	2.00%
2026-03-18	11.00	11.03	0.02	0.18%	10.80	11.06	55513	6064	1.80%
2026-03-17	11.28	11.01	-0.23	-2.05%	11.01	11.31	54840	6104	1.77%
2026-03-16	11.30	11.24	0.03	0.27%	11.15	11.34	36170	4058	1.17%
2026-03-13	11.25	11.21	-0.05	-0.44%	11.16	11.36	47412	5334	1.53%
2026-03-12	11.58	11.26	-0.36	-3.10%	11.23	11.61	90142	10236	2.92%
2026-03-11	11.85	11.62	-0.26	-2.19%	11.59	11.92	89429	10459	2.89%
2026-03-10	11.80	11.88	0.15	1.28%	11.80	11.88	52543	6225	1.70%
2026-03-09	11.73	11.73	-0.14	-1.18%	11.56	11.80	62502	7293	2.02%
2026-03-06	11.57	11.87	0.21	1.80%	11.57	11.90	81889	9697	2.65%
2026-03-05	11.49	11.66	0.34	3.00%	11.43	11.77	86078	10004	2.78%
2026-03-04	11.20	11.32	0.01	0.09%	11.08	11.44	57626	6489	1.86%
2026-03-03	11.87	11.31	-0.57	-4.80%	11.30	11.88	91485	10543	2.96%
2026-03-02	11.82	11.88	0.00	0.00%	11.65	11.96	86221	10187	2.79%
2026-02-27	11.80	11.88	-0.02	-0.17%	11.75	11.90	44826	5299	1.45%
2026-02-26	11.75	11.90	0.16	1.36%	11.72	11.95	78764	9308	2.55%
2026-02-25	11.63	11.74	0.10	0.86%	11.60	11.80	55405	6482	1.79%
2026-02-24	11.61	11.64	0.11	0.95%	11.53	11.67	38581	4480	1.25%
2026-02-13	11.46	11.53	0.11	0.96%	11.44	11.72	54758	6351	1.77%
2026-02-12	11.44	11.42	-0.09	-0.78%	11.36	11.58	48380	5552	1.57%
2026-02-11	11.68	11.51	-0.06	-0.52%	11.50	11.77	49882	5799	1.61%
2026-02-10	11.64	11.57	-0.05	-0.43%	11.51	11.64	37180	4301	1.20%
2026-02-09	11.57	11.62	0.17	1.48%	11.54	11.65	44951	5212	1.45%
2026-02-06	11.36	11.45	0.08	0.70%	11.32	11.53	36908	4229	1.19%
2026-02-05	11.45	11.37	-0.16	-1.39%	11.37	11.53	32620	3732	1.06%
2026-02-04	11.57	11.53	-0.04	-0.35%	11.45	11.61	38951	4487	1.26%
2026-02-03	11.40	11.57	0.27	2.39%	11.40	11.58	51571	5936	1.67%
2026-02-02	11.44	11.30	-0.14	-1.22%	11.28	11.54	44958	5125	1.45%
2026-01-30	11.50	11.44	-0.15	-1.29%	11.36	11.60	61977	7104	2.00%
2026-01-29	11.85	11.59	-0.16	-1.36%	11.55	11.85	65890	7682	2.13%
2026-01-28	11.88	11.75	-0.15	-1.26%	11.70	11.97	61065	7202	1.98%
2026-01-27	11.89	11.90	-0.08	-0.67%	11.55	11.96	87127	10235	2.82%
2026-01-26	12.29	11.98	-0.29	-2.36%	11.88	12.29	92237	11086	2.98%