金圆股份 sz.000546
5.93
-3.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.14 | 6.18 | 5.88 | 5.93 | -3.26% | 2.17 | 5.20% |
| 2026-05-22 | 6.01 | 6.18 | 5.92 | 6.13 | +2.00% | 2.22 | 5.28% |
| 2026-05-21 | 6.25 | 6.59 | 6.00 | 6.01 | -3.38% | 3.67 | 8.35% |
| 2026-05-20 | 6.16 | 6.38 | 5.98 | 6.22 | +0.32% | 3.10 | 7.23% |
| 2026-05-19 | 6.63 | 6.63 | 6.15 | 6.20 | -7.19% | 4.23 | 9.64% |
| 2026-05-18 | 6.72 | 6.82 | 6.63 | 6.68 | -2.20% | 2.77 | 5.94% |
| 2026-05-15 | 6.95 | 7.16 | 6.75 | 6.83 | -3.12% | 4.45 | 9.22% |
| 2026-05-14 | 7.50 | 7.50 | 7.05 | 7.05 | -6.99% | 6.39 | 12.76% |
| 2026-05-13 | 7.35 | 8.13 | 7.27 | 7.58 | +2.57% | 9.47 | 17.79% |
| 2026-05-12 | 8.00 | 8.00 | 7.31 | 7.39 | -5.01% | 7.01 | 13.43% |
| 2026-05-11 | 7.82 | 7.89 | 7.55 | 7.78 | -0.64% | 8.33 | 15.48% |
| 2026-05-08 | 7.64 | 8.27 | 7.59 | 7.83 | +4.12% | 12.55 | 22.79% |
| 2026-05-07 | 7.83 | 7.94 | 7.40 | 7.52 | -3.84% | 6.36 | 12.01% |
| 2026-05-06 | 7.80 | 7.95 | 7.57 | 7.82 | +1.30% | 7.98 | 14.77% |
| 2026-04-30 | 7.38 | 8.03 | 7.33 | 7.72 | +4.75% | 9.96 | 18.57% |
| 2026-04-29 | 7.06 | 7.42 | 6.90 | 7.37 | +3.66% | 7.42 | 14.67% |
| 2026-04-28 | 7.15 | 7.36 | 7.05 | 7.11 | -1.80% | 5.85 | 11.71% |
| 2026-04-27 | 6.94 | 7.50 | 6.94 | 7.24 | +1.12% | 11.38 | 22.63% |
| 2026-04-24 | 6.50 | 7.16 | 6.38 | 7.16 | +9.98% | 11.47 | 23.51% |
| 2026-04-23 | 6.71 | 6.74 | 6.24 | 6.51 | -2.69% | 4.75 | 10.55% |