金盾股份
sz300411 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.25
涨跌幅
-2.71%
成交量
4,631,400 股
成交额
38,698,924 元
换手率
1.50%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.44 | 8.25 | 8.54 | 8.22 | -2.71% | 4,631,400 | 38,698,924 | 1.50 |
| 2026-10-13 | 8.28 | 8.48 | 8.50 | 8.00 | +1.80% | 7,231,400 | 59,924,696 | 2.34 |
| 2026-10-12 | 8.33 | 8.33 | 8.51 | 8.28 | -0.48% | 4,413,400 | 36,967,160 | 1.43 |
| 2026-10-09 | 8.20 | 8.37 | 8.41 | 7.92 | +1.82% | 7,241,800 | 58,834,348 | 2.34 |
| 2026-10-08 | 8.26 | 8.22 | 8.54 | 8.16 | -0.24% | 6,188,900 | 51,617,104 | 2.00 |
| 2026-09-30 | 8.45 | 8.24 | 8.50 | 8.20 | -2.49% | 6,335,300 | 52,796,784 | 2.05 |
| 2026-09-29 | 8.12 | 8.45 | 8.54 | 8.07 | +3.94% | 11,687,200 | 97,937,656 | 3.78 |
| 2026-09-28 | 8.65 | 8.13 | 8.68 | 8.09 | -4.35% | 12,344,700 | 101,677,464 | 3.99 |
| 2026-09-24 | 8.27 | 8.50 | 8.76 | 8.21 | +3.53% | 18,894,800 | 162,058,400 | 6.11 |
| 2026-09-23 | 8.23 | 8.21 | 8.30 | 8.13 | -0.61% | 6,226,800 | 51,036,392 | 2.01 |
| 2026-09-22 | 8.37 | 8.26 | 8.42 | 8.24 | -1.31% | 5,721,500 | 47,438,940 | 1.85 |
| 2026-09-21 | 8.55 | 8.37 | 8.55 | 8.25 | -1.30% | 10,546,200 | 88,089,280 | 3.41 |
| 2026-09-18 | 8.60 | 8.48 | 8.60 | 8.45 | +0.12% | 5,438,500 | 46,266,200 | 1.76 |
| 2026-09-17 | 8.58 | 8.47 | 8.60 | 8.39 | -1.51% | 7,699,300 | 65,261,280 | 2.49 |
| 2026-09-16 | 8.48 | 8.60 | 8.68 | 8.47 | +1.06% | 8,504,500 | 72,998,456 | 2.75 |
| 2026-09-15 | 8.88 | 8.51 | 8.97 | 8.50 | -4.49% | 12,923,200 | 111,888,320 | 4.18 |
| 2026-09-14 | 8.92 | 8.91 | 8.97 | 8.70 | -1.11% | 11,530,700 | 101,763,904 | 3.73 |
| 2026-09-11 | 8.95 | 9.01 | 9.17 | 8.77 | +0.45% | 16,536,200 | 148,798,000 | 5.35 |
| 2026-09-10 | 8.70 | 8.97 | 9.13 | 8.58 | +2.28% | 17,134,100 | 152,107,712 | 5.54 |
| 2026-09-09 | 8.60 | 8.77 | 8.78 | 8.51 | +1.62% | 13,380,300 | 116,161,232 | 4.33 |
| 2026-09-08 | 8.64 | 8.63 | 8.93 | 8.39 | -0.23% | 17,366,300 | 148,792,656 | 5.62 |
| 2026-09-07 | 8.45 | 8.65 | 8.98 | 8.33 | +2.61% | 24,493,100 | 211,083,872 | 7.92 |
| 2026-09-04 | 8.25 | 8.43 | 8.62 | 8.17 | +3.44% | 15,026,000 | 126,906,704 | 4.86 |
| 2026-09-03 | 8.43 | 8.15 | 8.61 | 8.12 | -3.55% | 11,814,100 | 97,844,352 | 3.82 |
| 2026-09-02 | 7.98 | 8.45 | 8.61 | 7.95 | +5.10% | 18,924,900 | 157,533,856 | 6.12 |
| 2026-09-01 | 7.84 | 8.04 | 8.08 | 7.79 | +2.55% | 7,348,100 | 58,158,528 | 2.38 |
| 2026-08-31 | 7.94 | 7.84 | 7.98 | 7.75 | -1.75% | 7,943,800 | 62,311,352 | 2.57 |
| 2026-08-28 | 7.99 | 7.98 | 8.15 | 7.95 | -0.62% | 6,738,600 | 54,013,348 | 2.18 |
| 2026-08-27 | 7.81 | 8.03 | 8.10 | 7.77 | +2.69% | 9,162,000 | 73,353,296 | 2.96 |
| 2026-08-26 | 7.80 | 7.82 | 7.89 | 7.70 | -0.26% | 6,583,400 | 51,346,552 | 2.13 |
需要全历史数据与程序化访问？
查看 金盾股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300411 获取全部历史日线。