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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.51 | 5.59 | 5.34 | 5.35 | -5.14% | 3.99 | 10.59% |
| 2025-07-22 | 5.50 | 5.75 | 5.41 | 5.64 | +0.71% | 6.02 | 15.48% |
| 2025-07-21 | 5.94 | 5.94 | 5.58 | 5.60 | +1.63% | 9.31 | 23.17% |
| 2025-07-18 | 5.05 | 5.51 | 5.04 | 5.51 | +9.98% | 2.53 | 6.65% |
| 2025-07-17 | 4.87 | 5.03 | 4.83 | 5.01 | +3.09% | 1.33 | 3.86% |
| 2025-07-16 | 4.95 | 4.97 | 4.84 | 4.86 | -1.42% | 1.07 | 3.15% |
| 2025-07-15 | 5.11 | 5.14 | 4.85 | 4.93 | -5.37% | 2.22 | 6.41% |
| 2025-07-14 | 5.08 | 5.50 | 5.08 | 5.21 | +2.36% | 2.16 | 5.89% |
| 2025-07-11 | 5.12 | 5.16 | 5.04 | 5.09 | -0.39% | 1.00 | 2.83% |
| 2025-07-10 | 5.03 | 5.12 | 5.01 | 5.11 | +1.79% | 1.23 | 3.49% |
| 2025-07-09 | 5.01 | 5.20 | 4.99 | 5.02 | +0.40% | 1.59 | 4.48% |
| 2025-07-08 | 4.88 | 5.00 | 4.87 | 5.00 | +2.25% | 1.08 | 3.12% |
| 2025-07-07 | 4.90 | 4.94 | 4.87 | 4.89 | -0.81% | 0.73 | 2.14% |
| 2025-07-04 | 5.04 | 5.05 | 4.91 | 4.93 | -2.38% | 1.14 | 3.31% |
| 2025-07-03 | 5.04 | 5.08 | 4.94 | 5.05 | 0.00% | 1.42 | 4.07% |
| 2025-07-02 | 4.93 | 5.05 | 4.88 | 5.05 | +2.64% | 1.94 | 5.60% |
| 2025-07-01 | 4.96 | 4.96 | 4.87 | 4.92 | -1.01% | 0.78 | 2.30% |
| 2025-06-30 | 4.99 | 5.01 | 4.90 | 4.97 | 0.00% | 1.12 | 3.25% |
| 2025-06-27 | 4.91 | 5.04 | 4.90 | 4.97 | +1.22% | 1.35 | 3.90% |
| 2025-06-26 | 4.90 | 5.02 | 4.89 | 4.91 | -0.41% | 1.26 | 3.64% |