金盾股份(300411)股票信息
| 股票代码 | 300411 |
| 股票名称 | 金盾股份 |
| 最新价/元 | 15.39 |
| 涨跌额/元 | 2.44 |
| 涨跌幅/% | 18.84 |
| 买入/元 | 15.39 |
| 卖出/元 | 15.40 |
| 昨收/元 | 12.95 |
| 今开/元 | 15.34 |
| 最高/元 | 15.40 |
| 最低/元 | 13.40 |
| 成交量/手 | 671440.11 |
| 成交额/万 | 98458.42 |
| 股净值/元 | 513.00 |
| 市净率 | 6.61 |
| 总市值/万 | 625634.29 |
| 流通值/万 | 471550.02 |
| 换手率/% | 21.91 |
| 入市日期 | 2014-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
金盾股份(300411)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.34 | 15.39 | 2.44 | 18.84 | 671440.11 | 98458.42 | 21.91 |
| 2024-09-30 | 11.68 | 12.95 | 1.68 | 14.91 | 517567.77 | 63753.79 | 16.89 |
| 2024-09-27 | 10.80 | 11.27 | 0.73 | 6.93 | 336185.20 | 37112.08 | 10.97 |
| 2024-09-26 | 10.33 | 10.54 | 0.23 | 2.23 | 203190.60 | 21056.16 | 6.63 |
| 2024-09-25 | 10.29 | 10.31 | 0.12 | 1.18 | 238425.60 | 24778.03 | 7.78 |
| 2024-09-24 | 9.71 | 10.19 | 0.51 | 5.27 | 237334.30 | 23739.46 | 7.75 |
| 2024-09-23 | 9.73 | 9.68 | 0.00 | 0.00 | 83774.00 | 8136.64 | 2.73 |
| 2024-09-20 | 9.84 | 9.68 | -0.13 | -1.33 | 95966.00 | 9293.49 | 3.13 |
| 2024-09-19 | 9.62 | 9.81 | 0.26 | 2.72 | 133271.36 | 13011.44 | 4.35 |
| 2024-09-18 | 9.67 | 9.55 | 0.02 | 0.21 | 90570.20 | 8629.00 | 2.96 |
| 2024-09-13 | 9.79 | 9.53 | -0.25 | -2.56 | 113285.80 | 10876.97 | 3.70 |
| 2024-09-12 | 9.85 | 9.78 | -0.09 | -0.91 | 123838.00 | 12345.72 | 4.04 |
| 2024-09-11 | 10.12 | 9.87 | -0.43 | -4.18 | 194893.00 | 19333.23 | 6.36 |
| 2024-09-10 | 9.87 | 10.30 | 0.46 | 4.68 | 318563.16 | 32793.07 | 10.40 |
| 2024-09-09 | 9.49 | 9.84 | -0.15 | -1.50 | 144534.00 | 14125.72 | 4.72 |
| 2024-09-06 | 10.11 | 9.99 | -0.11 | -1.09 | 196408.60 | 19978.62 | 6.41 |
| 2024-09-05 | 9.97 | 10.10 | 0.16 | 1.61 | 107246.00 | 10803.83 | 3.50 |
| 2024-09-04 | 10.04 | 9.94 | -0.15 | -1.49 | 109813.00 | 10948.33 | 3.58 |
| 2024-09-03 | 10.00 | 10.09 | 0.03 | 0.30 | 106196.00 | 10706.26 | 3.47 |
| 2024-09-02 | 10.17 | 10.06 | -0.20 | -1.95 | 183690.00 | 18837.04 | 6.00 |
| 2024-08-30 | 9.95 | 10.26 | 0.31 | 3.12 | 220506.00 | 22618.90 | 7.20 |
| 2024-08-29 | 9.66 | 9.95 | 0.28 | 2.90 | 190372.00 | 18832.27 | 6.21 |
| 2024-08-28 | 9.75 | 9.67 | -0.15 | -1.53 | 120871.80 | 11730.84 | 3.94 |
| 2024-08-27 | 10.24 | 9.82 | -0.50 | -4.85 | 185334.51 | 18448.15 | 6.05 |
| 2024-08-26 | 9.80 | 10.32 | 0.48 | 4.88 | 292878.92 | 30153.44 | 9.56 |
| 2024-08-23 | 10.25 | 9.84 | -0.28 | -2.77 | 163945.10 | 16292.45 | 5.35 |
| 2024-08-22 | 10.23 | 10.12 | -0.18 | -1.75 | 173683.50 | 17701.46 | 5.67 |
| 2024-08-21 | 10.50 | 10.30 | -0.37 | -3.47 | 197172.00 | 20475.53 | 6.44 |
| 2024-08-20 | 10.81 | 10.67 | -0.03 | -0.28 | 201048.50 | 21733.55 | 6.56 |
| 2024-08-19 | 10.79 | 10.70 | -0.09 | -0.83 | 117167.00 | 12642.30 | 3.82 |
| 2024-08-16 | 11.08 | 10.79 | -0.34 | -3.06 | 192555.80 | 21020.90 | 6.28 |
| 2024-08-15 | 10.90 | 11.13 | 0.16 | 1.46 | 207187.28 | 22798.14 | 6.76 |
| 2024-08-14 | 11.10 | 10.97 | -0.14 | -1.26 | 133811.00 | 14778.16 | 4.37 |
| 2024-08-13 | 10.98 | 11.11 | 0.02 | 0.18 | 168654.20 | 18553.36 | 5.50 |
| 2024-08-12 | 11.49 | 11.09 | -0.41 | -3.57 | 217449.50 | 24109.57 | 7.10 |
| 2024-08-09 | 11.63 | 11.50 | -0.12 | -1.03 | 226941.80 | 26807.78 | 7.41 |
| 2024-08-08 | 12.20 | 11.62 | -0.62 | -5.07 | 266414.80 | 31363.19 | 8.69 |
| 2024-08-07 | 12.25 | 12.24 | -0.13 | -1.05 | 242079.60 | 29586.89 | 7.90 |
| 2024-08-06 | 12.86 | 12.37 | -0.23 | -1.83 | 380539.02 | 47148.24 | 12.42 |
| 2024-08-05 | 13.01 | 12.60 | -0.62 | -4.69 | 547374.82 | 72628.93 | 17.86 |
| 2024-08-02 | 12.60 | 13.22 | 0.43 | 3.36 | 730317.16 | 99587.61 | 23.84 |
| 2024-08-01 | 12.19 | 12.79 | 0.33 | 2.65 | 495806.84 | 62411.12 | 16.18 |
| 2024-07-31 | 11.71 | 12.46 | 0.52 | 4.36 | 552999.20 | 67488.67 | 18.05 |
| 2024-07-30 | 11.55 | 11.94 | -0.06 | -0.50 | 435066.60 | 52407.94 | 14.20 |
| 2024-07-29 | 11.28 | 12.00 | 0.75 | 6.67 | 448687.80 | 53050.55 | 14.64 |
| 2024-07-26 | 10.79 | 11.25 | 0.19 | 1.72 | 215035.60 | 24033.07 | 7.02 |
| 2024-07-25 | 10.70 | 11.06 | 0.20 | 1.84 | 236931.00 | 26407.15 | 7.73 |
| 2024-07-24 | 11.01 | 10.86 | -0.26 | -2.34 | 146983.00 | 16242.53 | 4.80 |
| 2024-07-23 | 11.20 | 11.12 | -0.17 | -1.51 | 147502.00 | 16710.03 | 4.81 |
| 2024-07-22 | 11.11 | 11.29 | 0.14 | 1.26 | 147218.60 | 16560.79 | 4.80 |
| 2024-07-19 | 11.15 | 11.15 | -0.20 | -1.76 | 185346.00 | 20627.43 | 6.05 |
| 2024-07-18 | 11.40 | 11.35 | 0.08 | 0.71 | 180754.00 | 20569.50 | 5.90 |
| 2024-07-17 | 11.69 | 11.27 | -0.47 | -4.00 | 159035.80 | 18060.39 | 5.19 |
| 2024-07-16 | 11.58 | 11.74 | 0.07 | 0.60 | 149508.80 | 17306.59 | 4.88 |
| 2024-07-15 | 11.77 | 11.67 | -0.16 | -1.35 | 169677.20 | 19972.98 | 5.54 |
| 2024-07-12 | 11.80 | 11.83 | -0.05 | -0.42 | 175026.00 | 20790.11 | 5.71 |
| 2024-07-11 | 11.95 | 11.88 | 0.22 | 1.89 | 231762.77 | 27596.39 | 7.56 |
| 2024-07-10 | 11.55 | 11.66 | -0.19 | -1.60 | 236995.00 | 27936.83 | 7.73 |
| 2024-07-09 | 11.40 | 11.85 | 0.57 | 5.05 | 353303.89 | 40962.52 | 11.53 |
| 2024-07-08 | 11.83 | 11.28 | -0.90 | -7.39 | 298136.09 | 33904.71 | 9.73 |
| 2024-07-05 | 12.10 | 12.18 | 0.08 | 0.66 | 215692.49 | 26126.41 | 7.04 |
| 2024-07-04 | 12.39 | 12.10 | -0.64 | -5.02 | 299553.00 | 36675.71 | 9.78 |
| 2024-07-03 | 12.87 | 12.74 | 0.15 | 1.19 | 400217.09 | 51967.24 | 13.06 |
| 2024-07-02 | 13.17 | 12.59 | -0.52 | -3.97 | 327609.60 | 41774.34 | 10.69 |
| 2024-07-01 | 12.98 | 13.11 | -0.56 | -4.10 | 590683.20 | 77456.99 | 19.28 |
| 2024-06-28 | 12.18 | 13.67 | 1.98 | 16.94 | 793736.00 | 107672.69 | 25.91 |
| 2024-06-27 | 12.18 | 11.69 | -0.60 | -4.88 | 182651.80 | 21767.91 | 5.96 |
| 2024-06-26 | 11.90 | 12.29 | 0.35 | 2.93 | 187901.40 | 22464.77 | 6.13 |
| 2024-06-25 | 11.85 | 11.94 | 0.01 | 0.08 | 201587.40 | 23943.04 | 6.58 |
| 2024-06-24 | 12.30 | 11.93 | -0.57 | -4.56 | 237638.80 | 29161.57 | 7.76 |
| 2024-06-21 | 12.92 | 12.50 | -0.53 | -4.07 | 275182.80 | 34959.34 | 10.18 |
| 2024-06-20 | 14.09 | 13.03 | -1.06 | -7.52 | 393888.39 | 52657.95 | 14.58 |
| 2024-06-19 | 13.71 | 14.09 | 0.02 | 0.14 | 637673.37 | 90951.80 | 23.60 |
| 2024-06-18 | 12.60 | 14.07 | 1.59 | 12.74 | 624564.59 | 84843.73 | 23.11 |
| 2024-06-17 | 12.43 | 12.48 | 0.03 | 0.24 | 209462.22 | 26543.05 | 7.75 |
| 2024-06-14 | 12.86 | 12.45 | -0.22 | -1.74 | 161361.40 | 20221.33 | 5.97 |
| 2024-06-13 | 12.95 | 12.67 | -0.30 | -2.31 | 205246.22 | 26221.92 | 7.60 |
| 2024-06-12 | 12.74 | 12.97 | 0.18 | 1.41 | 219602.40 | 28244.47 | 8.13 |
| 2024-06-11 | 12.40 | 12.79 | 0.14 | 1.11 | 249172.80 | 31530.09 | 9.22 |
| 2024-06-07 | 12.44 | 12.65 | 0.37 | 3.01 | 247131.00 | 30984.80 | 9.15 |
| 2024-06-06 | 13.20 | 12.28 | -1.05 | -7.88 | 341992.20 | 42559.92 | 12.66 |
| 2024-06-05 | 13.95 | 13.33 | -0.82 | -5.80 | 257298.93 | 35066.72 | 9.52 |
| 2024-06-04 | 13.80 | 14.15 | 0.30 | 2.17 | 321770.84 | 44937.57 | 11.91 |
| 2024-06-03 | 13.62 | 13.85 | 0.23 | 1.69 | 279968.62 | 39121.12 | 10.36 |
| 2024-05-31 | 13.59 | 13.62 | -0.19 | -1.38 | 249305.80 | 34124.38 | 9.23 |
| 2024-05-30 | 13.67 | 13.81 | 0.05 | 0.36 | 299864.02 | 42199.16 | 11.10 |
| 2024-05-29 | 13.86 | 13.76 | -0.18 | -1.29 | 211424.20 | 29140.75 | 7.82 |
| 2024-05-28 | 14.35 | 13.94 | -0.67 | -4.59 | 289675.40 | 41065.76 | 10.72 |
| 2024-05-27 | 13.68 | 14.61 | 0.88 | 6.41 | 395744.30 | 56593.54 | 14.64 |
| 2024-05-24 | 14.20 | 13.73 | -1.15 | -7.73 | 351877.34 | 49005.35 | 13.02 |
| 2024-05-23 | 15.70 | 14.88 | -0.66 | -4.25 | 339497.27 | 52266.83 | 12.56 |
| 2024-05-22 | 15.30 | 15.54 | 0.13 | 0.84 | 295837.20 | 45799.60 | 10.95 |
| 2024-05-21 | 15.72 | 15.41 | -0.85 | -5.23 | 358640.22 | 55896.24 | 13.27 |
| 2024-05-20 | 16.17 | 16.26 | -0.35 | -2.11 | 575692.96 | 92985.91 | 21.30 |
| 2024-05-17 | 17.00 | 16.61 | 0.15 | 0.91 | 702168.49 | 118095.96 | 25.98 |
| 2024-05-16 | 15.82 | 16.46 | 0.31 | 1.92 | 584169.87 | 96927.85 | 21.62 |
| 2024-05-15 | 15.37 | 16.15 | 0.57 | 3.66 | 581668.10 | 94177.13 | 21.52 |
| 2024-05-14 | 15.70 | 15.58 | -0.03 | -0.19 | 374427.93 | 57991.06 | 13.86 |
| 2024-05-13 | 15.40 | 15.61 | -0.26 | -1.64 | 388966.80 | 60998.63 | 14.39 |
| 2024-05-10 | 16.92 | 15.87 | -1.44 | -8.32 | 604931.00 | 99077.73 | 22.39 |
日K线
周K线
月K线
