金盾股份（300411）历史行情
以下为金盾股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.200 | 8.370 | 8.410 | 7.920 | 0.150 | 1.825% | 724.18万 | 0.59亿 | 2.343% |
| 2026-10-08 | 8.260 | 8.220 | 8.540 | 8.160 | -0.020 | -0.243% | 6.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 633.53万 | 0.53亿 | 2.049% |
| 2026-10-06 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 633.53万 | 0.53亿 | 2.049% |
| 2026-10-05 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 633.53万 | 0.53亿 | 2.049% |
| 2026-10-02 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 633.53万 | 0.53亿 | 2.049% |
| 2026-10-01 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 633.53万 | 0.53亿 | 2.049% |
| 2026-09-30 | 8.450 | 8.240 | 8.500 | 8.200 | -0.210 | -2.485% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.120 | 8.450 | 8.540 | 8.070 | 0.320 | 3.936% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.650 | 8.130 | 8.680 | 8.090 | -0.370 | -4.353% | 12.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.270 | 8.500 | 8.760 | 8.210 | 0.290 | 3.532% | 1,889.49万 | 1.62亿 | 6.113% |
| 2026-09-24 | 8.270 | 8.500 | 8.760 | 8.210 | 0.290 | 3.532% | 18.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.230 | 8.210 | 8.300 | 8.130 | -0.050 | -0.605% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.370 | 8.260 | 8.420 | 8.240 | -0.110 | -1.314% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.550 | 8.370 | 8.550 | 8.250 | -0.110 | -1.297% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.600 | 8.480 | 8.600 | 8.450 | 0.010 | 0.118% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.580 | 8.470 | 8.600 | 8.390 | -0.130 | -1.512% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.480 | 8.600 | 8.680 | 8.470 | 0.090 | 1.058% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.880 | 8.510 | 8.970 | 8.500 | -0.400 | -4.489% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.920 | 8.910 | 8.970 | 8.700 | -0.100 | -1.110% | 11.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.950 | 9.010 | 9.170 | 8.770 | 0.040 | 0.446% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.700 | 8.970 | 9.130 | 8.580 | 0.200 | 2.281% | 17.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.600 | 8.770 | 8.780 | 8.510 | 0.140 | 1.622% | 13.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.640 | 8.630 | 8.930 | 8.390 | -0.020 | -0.231% | 17.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.450 | 8.650 | 8.980 | 8.330 | 0.220 | 2.610% | 24.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.250 | 8.430 | 8.620 | 8.170 | 0.280 | 3.436% | 15.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.430 | 8.150 | 8.610 | 8.120 | -0.300 | -3.550% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.980 | 8.450 | 8.610 | 7.950 | 0.410 | 5.100% | 18.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.840 | 8.040 | 8.080 | 7.790 | 0.200 | 2.551% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.940 | 7.840 | 7.980 | 7.750 | -0.140 | -1.754% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.990 | 7.980 | 8.150 | 7.950 | -0.050 | -0.623% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.810 | 8.030 | 8.100 | 7.770 | 0.210 | 2.685% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.800 | 7.820 | 7.890 | 7.700 | -0.020 | -0.255% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.600 | 7.840 | 7.870 | 7.530 | 0.220 | 2.887% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.600 | 7.620 | 7.620 | 7.460 | 0.020 | 0.263% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.540 | 7.600 | 7.610 | 7.380 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.430 | 7.600 | 7.650 | 7.380 | 0.250 | 3.401% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.730 | 7.350 | 7.740 | 7.330 | -0.460 | -5.890% | 11.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.070 | 7.810 | 8.090 | 7.810 | -0.300 | -3.699% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.440 | 8.110 | 8.330 | 7.440 | 0.680 | 9.152% | 36.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.450 | 7.430 | 7.530 | 7.360 | -0.010 | -0.134% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.580 | 7.440 | 7.660 | 7.430 | -0.150 | -1.976% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.490 | 7.590 | 7.620 | 7.420 | 0.090 | 1.200% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.480 | 7.500 | 7.570 | 7.360 | -0.020 | -0.266% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.450 | 7.520 | 7.580 | 7.290 | 0.150 | 2.035% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.370 | 7.370 | 7.410 | 7.210 | -0.010 | -0.136% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.380 | 7.380 | 7.480 | 7.270 | -0.030 | -0.405% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.440 | 7.410 | 7.530 | 7.350 | -0.040 | -0.537% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.400 | 7.450 | 7.500 | 7.300 | 0.020 | 0.269% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.240 | 7.430 | 7.460 | 7.180 | 0.290 | 4.062% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.050 | 7.140 | 7.290 | 7.010 | 0.180 | 2.586% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.970 | 6.960 | 7.130 | 6.930 | -0.070 | -0.996% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.820 | 7.030 | 7.040 | 6.820 | 0.200 | 2.928% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.660 | 6.830 | 6.900 | 6.610 | 0.120 | 1.788% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.410 | 6.710 | 6.740 | 6.400 | 0.230 | 3.549% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.610 | 6.480 | 6.610 | 6.470 | -0.170 | -2.556% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.390 | 6.650 | 6.670 | 6.340 | 0.260 | 4.069% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.450 | 6.390 | 6.580 | 6.340 | -0.110 | -1.692% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.470 | 6.500 | 6.570 | 6.190 | 0.040 | 0.619% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.650 | 6.460 | 6.810 | 6.330 | -0.150 | -2.269% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.900 | 6.610 | 6.940 | 6.520 | -0.270 | -3.924% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.770 | 6.880 | 6.960 | 6.660 | 0.100 | 1.475% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.650 | 6.780 | 6.840 | 6.650 | 0.100 | 1.497% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.580 | 6.680 | 6.680 | 6.400 | 0.090 | 1.366% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.920 | 6.590 | 6.920 | 6.580 | -0.390 | -5.587% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.730 | 6.980 | 7.190 | 6.650 | 0.270 | 4.024% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.680 | 6.710 | 6.790 | 6.470 | 0.030 | 0.449% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.770 | 6.680 | 6.850 | 6.610 | -0.130 | -1.909% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.850 | 6.810 | 6.960 | 6.700 | -0.100 | -1.447% | 8.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.140 | 6.910 | 7.210 | 6.900 | -0.240 | -3.357% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.140 | 7.150 | 7.190 | 6.970 | 0.050 | 0.704% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.200 | 7.100 | 7.430 | 7.070 | -0.110 | -1.526% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.070 | 7.210 | 7.330 | 7.010 | 0.100 | 1.406% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.850 | 7.110 | 7.230 | 6.630 | 0.200 | 2.894% | 19.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.850 | 6.910 | 7.140 | 6.740 | 0.110 | 1.618% | 21.40万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.270 | 6.800 | 7.320 | 6.800 | -0.390 | -5.424% | 19.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.540 | 7.190 | 7.570 | 7.170 | -0.380 | -5.020% | 21.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.130 | 7.570 | 8.160 | 7.450 | -0.640 | -7.795% | 29.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.450 | 8.210 | 8.670 | 8.180 | -0.390 | -4.535% | 26.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.410 | 8.600 | 8.640 | 8.220 | -0.220 | -2.494% | 37.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.200 | 8.820 | 9.740 | 8.820 | -2.200 | -19.964% | 56.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.900 | 11.020 | 11.130 | 9.800 | 1.020 | 10.200% | 60.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.400 | 10.000 | 10.000 | 8.400 | 1.670 | 20.048% | 41.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.640 | 8.330 | 8.750 | 8.170 | -0.490 | -5.556% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.480 | 8.820 | 9.500 | 8.750 | -0.640 | -6.765% | 17.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.350 | 9.460 | 9.840 | 9.150 | 0.310 | 3.388% | 24.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.300 | 9.150 | 9.230 | 8.240 | 0.800 | 9.581% | 23.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.300 | 8.350 | 8.380 | 8.030 | 0.050 | 0.602% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.020 | 8.300 | 8.350 | 7.960 | 0.270 | 3.362% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.140 | 8.030 | 8.500 | 8.020 | -0.150 | -1.834% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.030 | 8.180 | 8.250 | 7.950 | 0.120 | 1.489% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.280 | 8.060 | 8.370 | 8.020 | -0.300 | -3.589% | 8.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.670 | 8.360 | 8.680 | 8.250 | -0.450 | -5.108% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.790 | 8.810 | 9.790 | 8.670 | -1.090 | -11.010% | 19.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.880 | 9.900 | 10.000 | 9.880 | 0.020 | 0.202% | 3.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.010 | 9.880 | 10.170 | 9.880 | -0.290 | -2.852% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.000 | 10.170 | 10.500 | 9.860 | 0.170 | 1.700% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.960 | 10.000 | 10.040 | 9.880 | 0.040 | 0.402% | 3.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.940 | 9.960 | 10.020 | 9.880 | -0.060 | -0.599% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.110 | 10.020 | 10.200 | 9.960 | -0.110 | -1.086% | 5.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.450 | 10.130 | 10.490 | 10.120 | -0.270 | -2.596% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.200 | 10.400 | 10.600 | 10.100 | 0.200 | 1.961% | 7.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.450 | 10.200 | 10.470 | 10.170 | -0.220 | -2.111% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.580 | 10.420 | 10.580 | 10.350 | -0.060 | -0.573% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.290 | 10.480 | 10.490 | 10.290 | 0.130 | 1.256% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.420 | 10.350 | 10.490 | 10.320 | -0.040 | -0.385% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.290 | 10.390 | 10.480 | 10.240 | 0.100 | 0.972% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.220 | 10.290 | 10.330 | 10.160 | 0.050 | 0.488% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.180 | 10.240 | 10.260 | 10.060 | 0.120 | 1.186% | 3.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.060 | 10.120 | 10.280 | 10.000 | -0.160 | -1.556% | 4.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.330 | 10.280 | 10.390 | 10.160 | -0.050 | -0.484% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.450 | 10.330 | 10.520 | 10.270 | -0.140 | -1.337% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.730 | 10.470 | 10.750 | 10.400 | -0.290 | -2.695% | 5.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.640 | 10.760 | 10.760 | 10.590 | 0.080 | 0.749% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.980 | 10.680 | 10.980 | 10.670 | -0.270 | -2.466% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.780 | 10.950 | 11.070 | 10.750 | 0.110 | 1.015% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.830 | 10.840 | 10.960 | 10.770 | -0.040 | -0.368% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.900 | 10.880 | 10.990 | 10.700 | -0.110 | -1.001% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.590 | 10.990 | 11.240 | 10.520 | 0.400 | 3.777% | 15.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.360 | 10.590 | 10.670 | 10.320 | 0.270 | 2.616% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.400 | 10.320 | 10.400 | 10.260 | 0.000 | 0.000% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.330 | 10.400 | 10.520 | 10.330 | 0.000 | 0.000% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.490 | 10.320 | 10.490 | 10.290 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.390 | 10.570 | 10.650 | 10.360 | 0.000 | 0.000% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.180 | 10.260 | 10.280 | 10.110 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.710 | 10.180 | 10.850 | 10.170 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.790 | 10.870 | 11.360 | 10.670 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.000 | 10.850 | 11.410 | 10.700 | 0.000 | 0.000% | 15.94万 | 0.00亿 | 0.000% |