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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.25 | 5.31 | 5.22 | 5.27 | 0.00% | 1.09 | 2.99% |
| 2025-08-19 | 5.24 | 5.29 | 5.20 | 5.27 | +0.38% | 1.03 | 2.82% |
| 2025-08-18 | 5.28 | 5.38 | 5.23 | 5.25 | 0.00% | 1.29 | 3.50% |
| 2025-08-15 | 5.18 | 5.27 | 5.17 | 5.25 | +0.96% | 0.84 | 2.31% |
| 2025-08-14 | 5.37 | 5.41 | 5.20 | 5.20 | -4.06% | 1.63 | 4.44% |
| 2025-08-13 | 5.37 | 5.51 | 5.28 | 5.42 | +0.37% | 2.20 | 5.86% |
| 2025-08-12 | 5.46 | 5.49 | 5.36 | 5.40 | -2.17% | 2.13 | 5.66% |
| 2025-08-11 | 5.55 | 5.66 | 5.44 | 5.52 | +3.37% | 3.73 | 9.70% |
| 2025-08-08 | 5.24 | 5.34 | 5.19 | 5.34 | +1.91% | 1.77 | 4.80% |
| 2025-08-07 | 5.20 | 5.25 | 5.13 | 5.24 | +0.96% | 1.40 | 3.85% |
| 2025-08-06 | 5.18 | 5.19 | 5.11 | 5.19 | -0.19% | 0.84 | 2.33% |
| 2025-08-05 | 5.16 | 5.21 | 5.15 | 5.20 | +0.97% | 0.96 | 2.67% |
| 2025-08-04 | 5.13 | 5.16 | 5.08 | 5.15 | -0.19% | 0.83 | 2.32% |
| 2025-08-01 | 5.16 | 5.20 | 5.13 | 5.16 | +0.19% | 0.92 | 2.55% |
| 2025-07-31 | 5.21 | 5.24 | 5.13 | 5.15 | -1.90% | 1.20 | 3.33% |
| 2025-07-30 | 5.36 | 5.36 | 5.20 | 5.25 | -2.23% | 1.59 | 4.33% |
| 2025-07-29 | 5.44 | 5.48 | 5.28 | 5.37 | -1.47% | 1.86 | 4.98% |
| 2025-07-28 | 5.53 | 5.57 | 5.41 | 5.45 | -3.20% | 2.44 | 6.40% |
| 2025-07-25 | 5.76 | 5.82 | 5.58 | 5.63 | -0.35% | 4.03 | 10.21% |
| 2025-07-24 | 5.34 | 5.83 | 5.30 | 5.65 | +5.61% | 5.31 | 13.67% |