金盾股份

300411
🏛️ 中国 →
12.77
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.78 12.95 12.78 12.90 686.7K
09:35 12.90 12.97 12.90 12.92 385.5K
09:40 12.92 12.93 12.90 12.90 290.6K
09:45 12.91 12.95 12.89 12.92 214.2K
09:50 12.92 13.10 12.91 13.03 1,004.7K
09:55 13.04 13.04 12.98 12.99 400.4K
10:00 12.99 13.03 12.96 13.03 207.4K
10:05 13.00 13.04 13.00 13.01 182.0K
10:10 13.02 13.02 12.98 12.98 127.1K
10:15 12.99 13.06 12.98 13.03 293.4K
10:20 13.03 13.03 13.01 13.03 78.1K
10:25 13.02 13.03 13.01 13.01 32.1K
10:30 13.03 13.04 13.01 13.02 119.9K
10:35 13.02 13.03 13.01 13.03 40.1K
10:40 13.03 13.03 13.00 13.02 181.6K
10:45 13.03 13.05 13.02 13.03 119.5K
10:50 13.03 13.07 13.03 13.06 212.1K
10:55 13.06 13.07 13.04 13.04 87.8K
11:00 13.04 13.05 13.02 13.04 59.4K
11:05 13.04 13.04 13.00 13.01 121.9K
11:10 13.00 13.02 13.00 13.00 56.3K
11:15 13.00 13.02 13.00 13.01 38.6K
11:20 13.01 13.04 13.01 13.03 117.5K
11:25 13.03 13.03 13.01 13.03 28.4K
13:00 13.03 13.03 13.00 13.01 131.0K
13:05 13.00 13.03 13.00 13.02 55.9K
13:10 13.02 13.03 13.01 13.02 63.9K
13:15 13.02 13.02 13.00 13.01 38.3K
13:20 13.00 13.01 12.99 13.00 94.8K
13:25 13.00 13.01 12.99 13.00 107.8K
13:30 12.99 12.99 12.96 12.96 113.9K
13:35 12.96 12.96 12.94 12.95 63.9K
13:40 12.95 12.96 12.91 12.91 97.8K
13:45 12.91 12.96 12.91 12.96 53.1K
13:50 12.97 12.97 12.94 12.94 94.6K
13:55 12.95 12.95 12.92 12.94 79.5K
14:00 12.94 12.95 12.93 12.94 53.7K
14:05 12.94 12.95 12.90 12.94 128.5K
14:10 12.95 12.96 12.93 12.96 78.3K
14:15 12.96 12.96 12.95 12.96 34.3K
14:20 12.96 12.98 12.96 12.98 40.4K
14:25 12.98 12.98 12.96 12.97 76.7K
14:30 12.97 13.02 12.97 13.01 170.1K
14:35 13.02 13.03 13.00 13.01 152.5K
14:40 13.02 13.03 13.01 13.02 67.9K
14:45 13.00 13.02 13.00 13.02 149.3K
14:50 13.01 13.07 13.00 13.07 650.5K
14:55 13.07 13.08 13.06 13.08 502.4K
15:40 13.08 13.08 13.08 13.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.00 13.00 12.72 12.77 10.2M
2025-09-26 13.28 13.49 13.07 13.08 13.0M
2025-09-25 13.03 13.65 12.90 13.45 24.6M
2025-09-24 12.60 13.25 12.51 13.14 13.3M
2025-09-23 13.00 13.07 12.42 12.72 11.9M
2025-09-22 12.76 13.10 12.75 13.08 8.3M
2025-09-19 12.92 13.05 12.80 12.81 9.3M
2025-09-18 13.21 13.37 12.93 13.01 15.4M
2025-09-17 13.23 13.35 13.15 13.27 8.3M
2025-09-16 13.15 13.28 13.08 13.26 9.1M
2025-09-15 13.22 13.41 13.11 13.19 12.5M
2025-09-12 13.20 13.65 13.12 13.34 14.9M
2025-09-11 13.05 13.18 12.88 13.18 10.1M
2025-09-10 13.15 13.24 13.02 13.05 7.4M
2025-09-09 13.31 13.44 13.13 13.15 9.5M
2025-09-08 13.26 13.45 13.26 13.44 11.1M
2025-09-05 13.00 13.50 12.92 13.39 15.6M
2025-09-04 13.20 13.38 12.70 12.87 13.1M
2025-09-03 13.43 13.59 13.18 13.27 14.0M
2025-09-02 13.65 13.66 13.19 13.36 16.6M
2025-09-01 13.78 13.87 13.61 13.70 15.1M
2025-08-29 13.69 14.20 13.60 13.89 21.5M
2025-08-28 14.17 14.36 13.39 13.88 30.9M
2025-08-27 14.80 14.83 14.11 14.20 43.8M
2025-08-26 14.15 15.13 13.87 15.00 56.1M
2025-08-25 14.02 14.25 13.96 14.14 23.6M
2025-08-22 14.10 14.10 13.88 14.03 17.2M
2025-08-21 14.09 14.28 13.91 14.01 25.8M
2025-08-20 13.98 14.08 13.84 14.08 17.7M
2025-08-19 14.08 14.21 13.95 14.07 22.7M
2025-08-18 13.79 14.08 13.67 13.97 21.4M
2025-08-15 13.44 13.79 13.44 13.78 16.1M
2025-08-14 13.93 13.94 13.50 13.50 22.6M
2025-08-13 14.00 14.05 13.85 13.93 19.1M
2025-08-12 14.19 14.19 13.87 14.02 24.1M
2025-08-11 14.09 14.28 13.87 14.24 34.6M
2025-08-08 13.64 14.14 13.58 14.00 37.7M
2025-08-07 13.81 13.86 13.56 13.70 20.9M
2025-08-06 13.70 13.95 13.62 13.87 21.8M
2025-08-05 13.87 13.95 13.67 13.79 20.5M
2025-08-04 13.51 13.83 13.46 13.81 20.4M
2025-08-01 13.55 13.72 13.40 13.62 23.4M
2025-07-31 13.79 13.93 13.47 13.55 24.9M
2025-07-30 14.01 14.09 13.58 13.74 37.1M
2025-07-29 14.00 14.34 13.86 14.23 47.0M
2025-07-28 14.10 14.38 13.98 14.16 45.6M
2025-07-25 14.77 14.93 14.03 14.12 65.4M
2025-07-24 15.25 16.09 14.95 15.14 84.1M
2025-07-23 16.86 17.00 15.44 15.77 132.6M
2025-07-22 14.02 16.08 14.02 16.08 113.5M
2025-07-21 12.07 14.00 12.05 13.40 57.6M
2025-07-18 12.13 12.26 12.01 12.07 7.7M
2025-07-17 12.04 12.49 11.91 12.20 14.0M
2025-07-16 11.84 11.94 11.77 11.93 5.3M
2025-07-15 12.05 12.05 11.70 11.80 8.8M
2025-07-14 12.05 12.08 11.96 12.01 5.1M
2025-07-11 12.03 12.09 11.94 12.03 5.7M
2025-07-10 12.00 12.07 11.90 12.00 6.5M
2025-07-09 12.21 12.29 12.00 12.03 8.2M
2025-07-08 12.11 12.23 12.10 12.20 6.4M
2025-07-07 12.06 12.25 11.97 12.18 6.7M
2025-07-04 12.30 12.33 12.03 12.09 10.2M
2025-07-03 12.25 12.48 12.21 12.37 13.2M
2025-07-02 12.24 12.60 12.16 12.30 18.3M
2025-07-01 12.34 12.44 12.16 12.27 9.3M
2025-06-30 12.05 12.45 12.02 12.37 12.5M
2025-06-27 12.04 12.25 12.02 12.07 10.8M
2025-06-26 12.16 12.50 11.99 12.08 18.4M
2025-06-25 11.76 12.52 11.71 12.22 23.8M
2025-06-24 11.54 11.83 11.50 11.77 9.3M
2025-06-23 11.29 11.77 11.18 11.60 9.2M
2025-06-20 11.33 11.44 11.21 11.29 4.2M
2025-06-19 11.69 11.69 11.28 11.33 8.9M
2025-06-18 11.69 11.80 11.55 11.67 5.7M
2025-06-17 11.66 11.74 11.60 11.69 5.2M
2025-06-16 11.45 11.66 11.45 11.66 5.3M
2025-06-13 11.80 11.80 11.50 11.54 8.9M
2025-06-12 11.83 11.96 11.66 11.77 9.9M
2025-06-11 12.10 12.13 11.76 11.86 21.0M
2025-06-10 12.58 12.76 12.27 12.32 13.7M
2025-06-09 12.43 12.64 12.41 12.63 11.7M
2025-06-06 12.45 12.53 12.38 12.41 7.7M
2025-06-05 12.50 12.54 12.35 12.45 12.5M
2025-06-04 12.57 13.05 12.50 12.62 16.5M
2025-06-03 12.41 12.62 12.40 12.49 14.4M
2025-05-30 12.90 13.16 12.39 12.69 28.4M
2025-05-29 12.95 13.30 12.88 13.08 31.1M
2025-05-28 12.52 13.33 12.42 13.07 40.5M
2025-05-27 12.80 12.80 12.31 12.59 23.7M
2025-05-26 12.12 12.88 12.09 12.84 38.1M
2025-05-23 11.97 12.60 11.88 11.94 14.8M
2025-05-22 12.36 12.36 12.02 12.03 11.6M
2025-05-21 12.48 12.86 12.20 12.44 19.8M
2025-05-20 12.41 13.09 12.30 12.65 20.6M
2025-05-19 12.13 12.46 11.91 12.45 13.7M
2025-05-16 12.12 12.75 12.06 12.20 13.5M
2025-05-15 12.32 12.46 12.07 12.12 7.8M
2025-05-14 12.45 12.58 12.30 12.38 8.1M
2025-05-13 12.72 12.84 12.39 12.43 10.5M
2025-05-12 12.50 12.75 12.37 12.61 10.5M
2025-05-09 12.73 12.77 12.35 12.39 11.8M
2025-05-08 12.56 12.88 12.45 12.77 16.6M
2025-05-07 12.29 12.96 12.29 12.66 22.8M
2025-05-06 11.66 12.31 11.66 12.30 15.9M
2025-04-30 11.67 11.78 11.56 11.65 7.1M
2025-04-29 11.52 11.79 11.45 11.57 8.7M
2025-04-28 12.30 12.34 11.60 11.66 14.8M
2025-04-25 11.86 12.47 11.83 12.20 16.4M
2025-04-24 11.78 12.54 11.66 12.19 24.7M
2025-04-23 11.29 12.27 11.27 11.93 20.6M
2025-04-22 11.36 11.38 11.20 11.24 5.8M
2025-04-21 11.29 11.41 11.17 11.41 6.6M
2025-04-18 11.25 11.27 11.08 11.17 4.6M
2025-04-17 11.35 11.48 11.19 11.19 7.0M
2025-04-16 11.60 11.78 11.20 11.40 10.9M
2025-04-15 11.51 11.67 11.28 11.60 12.8M
2025-04-14 11.30 12.10 11.30 11.54 17.5M
2025-04-11 11.01 11.29 10.90 11.14 10.3M
2025-04-10 11.10 11.47 11.07 11.11 15.7M
2025-04-09 10.00 11.09 9.40 10.98 22.1M
2025-04-08 10.44 10.74 9.99 10.25 14.1M
2025-04-07 11.33 11.70 9.94 9.94 19.1M
2025-04-03 12.38 12.65 12.30 12.43 7.5M
2025-04-02 12.80 12.86 12.57 12.58 9.3M
2025-04-01 12.50 13.14 12.50 12.89 14.0M
2025-03-31 12.53 12.93 12.52 12.65 10.0M
2025-03-28 12.93 13.10 12.45 12.48 14.3M
2025-03-27 13.65 13.74 12.90 12.93 25.3M
2025-03-26 14.08 14.32 13.78 13.82 26.8M
2025-03-25 13.45 14.74 13.28 14.38 38.0M
2025-03-24 14.65 14.75 13.16 13.66 32.1M
2025-03-21 13.88 14.68 13.70 14.53 44.6M
2025-03-20 13.60 14.32 13.55 13.98 19.3M
2025-03-19 13.92 13.97 13.60 13.62 10.8M
2025-03-18 13.97 14.19 13.90 13.98 11.7M
2025-03-17 13.83 14.43 13.78 14.05 17.5M
2025-03-14 13.42 13.96 13.31 13.83 16.2M
2025-03-13 13.84 13.95 13.20 13.42 15.2M
2025-03-12 13.83 14.15 13.80 13.83 11.8M
2025-03-11 13.60 13.85 13.43 13.76 12.3M
2025-03-10 13.83 14.07 13.68 13.84 12.5M
2025-03-07 14.35 14.51 13.80 13.99 20.6M
2025-03-06 14.21 14.60 14.10 14.44 19.5M
2025-03-05 14.42 14.59 14.13 14.19 16.8M
2025-03-04 14.06 14.50 14.02 14.42 14.8M
2025-03-03 14.10 14.51 13.93 14.30 18.0M
2025-02-28 15.12 15.12 14.08 14.16 27.9M
2025-02-27 15.02 15.34 14.77 15.33 38.7M
2025-02-26 14.76 15.44 14.60 15.00 35.6M
2025-02-25 14.49 15.28 14.43 14.91 39.9M
2025-02-24 14.18 16.20 14.05 15.07 64.7M
2025-02-21 13.38 13.94 13.26 13.87 21.8M
2025-02-20 13.38 13.50 13.25 13.46 13.2M
2025-02-19 13.22 13.53 13.20 13.42 12.3M
2025-02-18 14.00 14.01 13.18 13.20 23.1M
2025-02-17 13.77 14.33 13.60 14.15 33.5M
2025-02-14 13.53 14.00 13.01 13.90 37.0M
2025-02-13 13.68 14.33 13.52 13.54 42.6M
2025-02-12 12.85 13.45 12.85 13.33 20.9M
2025-02-11 13.45 13.77 13.10 13.40 18.1M
2025-02-10 13.32 13.46 13.25 13.45 13.3M
2025-02-07 13.24 13.62 13.11 13.35 19.0M
2025-02-06 12.75 13.24 12.64 13.24 14.6M
2025-02-05 12.48 12.90 12.46 12.78 12.0M
2025-01-27 12.65 12.85 12.33 12.35 7.0M
2025-01-24 12.69 12.69 12.39 12.56 10.2M
2025-01-23 12.65 13.19 12.60 12.60 17.3M
2025-01-22 12.62 12.73 12.40 12.46 7.1M
2025-01-21 12.71 12.83 12.51 12.74 7.9M
2025-01-20 12.75 12.95 12.61 12.69 6.9M
2025-01-17 12.85 12.85 12.51 12.63 8.2M
2025-01-16 12.76 13.14 12.55 12.77 10.6M
2025-01-15 12.89 13.07 12.70 12.79 10.9M
2025-01-14 12.03 12.93 12.03 12.90 15.3M
2025-01-13 11.73 12.14 11.50 12.00 9.0M
2025-01-10 12.31 12.51 11.88 11.90 9.7M
2025-01-09 12.28 12.59 12.21 12.39 9.0M
2025-01-08 12.10 12.40 11.76 12.37 12.3M
2025-01-07 11.80 12.21 11.72 12.21 10.6M
2025-01-06 11.68 11.94 11.30 11.67 10.8M
2025-01-03 12.79 12.79 11.77 11.78 13.2M
2025-01-02 13.19 13.23 12.45 12.64 12.4M