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
2025-10-31	12.22	12.46	0.11	0.89%	11.80	12.46	123803	15047	4.01%
2025-10-30	12.65	12.35	-0.28	-2.22%	12.34	12.69	97292	12124	3.15%
2025-10-29	12.72	12.63	-0.11	-0.86%	12.58	12.73	85810	10837	2.78%
2025-10-28	12.85	12.74	-0.15	-1.16%	12.68	12.95	111574	14258	3.61%
2025-10-27	12.91	12.89	-0.10	-0.77%	12.80	13.03	114554	14769	3.71%
2025-10-24	13.10	12.99	-0.06	-0.46%	12.98	13.12	88980	11592	2.88%
2025-10-23	13.13	13.05	-0.12	-0.91%	12.80	13.15	99733	12910	3.23%
2025-10-22	13.19	13.17	-0.03	-0.23%	13.14	13.46	142586	18989	4.61%
2025-10-21	12.85	13.20	0.43	3.37%	12.75	13.39	139581	18267	4.52%
2025-10-20	12.77	12.77	0.10	0.79%	12.69	12.90	60525	7730	1.96%
2025-10-17	12.87	12.67	-0.25	-1.93%	12.63	13.03	86445	11109	2.80%
2025-10-16	13.42	12.92	-0.47	-3.51%	12.91	13.42	140221	18312	4.54%
2025-10-15	13.51	13.39	-0.26	-1.90%	13.25	13.75	185496	24856	6.00%
2025-10-14	13.40	13.65	0.40	3.02%	13.25	14.10	318264	43778	10.30%
2025-10-13	12.71	13.25	-0.02	-0.15%	12.50	13.26	109231	14202	3.53%
2025-10-10	13.41	13.27	-0.08	-0.60%	13.14	13.44	122607	16279	3.97%
2025-10-09	12.96	13.35	0.54	4.22%	12.90	13.45	175955	23363	5.69%
2025-09-30	12.75	12.81	0.04	0.31%	12.75	12.98	69410	8912	2.25%
2025-09-29	13.00	12.77	-0.31	-2.37%	12.72	13.00	102151	13100	3.30%
2025-09-26	13.28	13.08	-0.37	-2.75%	13.07	13.49	129991	17227	4.21%
2025-09-25	13.03	13.45	0.31	2.36%	12.90	13.65	245651	32636	7.95%
2025-09-24	12.60	13.14	0.42	3.30%	12.51	13.25	132537	17149	4.29%
2025-09-23	13.00	12.72	-0.36	-2.75%	12.42	13.07	118689	15033	3.84%
2025-09-22	12.76	13.08	0.27	2.11%	12.75	13.10	83372	10834	2.70%
2025-09-19	12.92	12.81	-0.20	-1.54%	12.80	13.05	93048	11983	3.01%
2025-09-18	13.21	13.01	-0.26	-1.96%	12.93	13.37	154226	20334	4.99%
2025-09-17	13.23	13.27	0.01	0.08%	13.15	13.35	82527	10927	2.67%
2025-09-16	13.15	13.26	0.07	0.53%	13.08	13.28	90678	11962	2.93%
2025-09-15	13.22	13.19	-0.15	-1.12%	13.11	13.41	125004	16524	4.04%
2025-09-12	13.20	13.34	0.16	1.21%	13.12	13.65	148878	19984	4.82%
2025-09-11	13.05	13.18	0.13	1.00%	12.88	13.18	101274	13231	3.28%
2025-09-10	13.15	13.05	-0.10	-0.76%	13.02	13.24	73726	9661	2.39%
2025-09-09	13.31	13.15	-0.29	-2.16%	13.13	13.44	95070	12590	3.08%
2025-09-08	13.26	13.44	0.05	0.37%	13.26	13.45	111481	14892	3.61%
2025-09-05	13.00	13.39	0.52	4.04%	12.92	13.50	156127	20712	5.05%
2025-09-04	13.20	12.87	-0.40	-3.01%	12.70	13.38	131452	17217	4.25%
2025-09-03	13.43	13.27	-0.09	-0.67%	13.18	13.59	139702	18730	4.52%
2025-09-02	13.65	13.36	-0.34	-2.48%	13.19	13.66	165660	22125	5.36%
2025-09-01	13.78	13.70	-0.19	-1.37%	13.61	13.87	151124	20716	4.89%
2025-08-29	13.69	13.89	0.01	0.07%	13.60	14.20	214740	29974	7.01%
2025-08-28	14.17	13.88	-0.32	-2.25%	13.39	14.36	309191	42763	10.09%
2025-08-27	14.80	14.20	-0.80	-5.33%	14.11	14.83	437572	63413	14.28%
2025-08-26	14.15	15.00	0.86	6.08%	13.87	15.13	561138	81814	18.31%
2025-08-25	14.02	14.14	0.11	0.78%	13.96	14.25	236102	33304	7.71%
2025-08-22	14.10	14.03	0.02	0.14%	13.88	14.10	172341	24060	5.62%
2025-08-21	14.09	14.01	-0.07	-0.50%	13.91	14.28	257561	36379	8.41%
2025-08-20	13.98	14.08	0.01	0.07%	13.84	14.08	177477	24810	5.79%
2025-08-19	14.08	14.07	0.10	0.72%	13.95	14.21	226926	31925	7.41%
2025-08-18	13.79	13.97	0.19	1.38%	13.67	14.08	213910	29772	6.98%
2025-08-15	13.44	13.78	0.28	2.07%	13.44	13.79	160532	21921	5.24%
2025-08-14	13.93	13.50	-0.43	-3.09%	13.50	13.94	226106	30893	7.38%
2025-08-13	14.00	13.93	-0.09	-0.64%	13.85	14.05	190832	26567	6.23%
2025-08-12	14.19	14.02	-0.22	-1.54%	13.87	14.19	240548	33657	7.85%
2025-08-11	14.09	14.24	0.24	1.71%	13.87	14.28	345983	48841	11.29%
2025-08-08	13.64	14.00	0.30	2.19%	13.58	14.14	377242	52471	12.31%
2025-08-07	13.81	13.70	-0.17	-1.23%	13.56	13.86	209492	28644	6.84%
2025-08-06	13.70	13.87	0.08	0.58%	13.62	13.95	217555	30105	7.10%
2025-08-05	13.87	13.79	-0.02	-0.14%	13.67	13.95	204779	28201	6.68%
2025-08-04	13.51	13.81	0.19	1.40%	13.46	13.83	203600	27965	6.64%
2025-08-01	13.55	13.62	0.07	0.52%	13.40	13.72	234093	31783	7.64%
2025-07-31	13.79	13.55	-0.19	-1.38%	13.47	13.93	248926	34066	8.12%
2025-07-30	14.01	13.74	-0.49	-3.44%	13.58	14.09	370763	51251	12.10%
2025-07-29	14.00	14.23	0.07	0.49%	13.86	14.34	470189	66096	15.35%
2025-07-28	14.10	14.16	0.04	0.28%	13.98	14.38	456229	64651	14.89%
2025-07-25	14.77	14.12	-1.02	-6.74%	14.03	14.93	654418	93269	21.36%
2025-07-24	15.25	15.14	-0.63	-3.99%	14.95	16.09	840788	129093	27.44%