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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.95 | 5.00 | 4.86 | 4.93 | -0.20% | 1.31 | 3.81% |
| 2025-06-24 | 4.77 | 5.00 | 4.75 | 4.94 | +3.56% | 1.68 | 4.95% |
| 2025-06-23 | 4.60 | 4.78 | 4.58 | 4.77 | +1.92% | 1.03 | 3.14% |
| 2025-06-20 | 4.80 | 4.95 | 4.67 | 4.68 | -1.47% | 1.87 | 5.55% |
| 2025-06-19 | 4.69 | 4.94 | 4.69 | 4.75 | +0.64% | 1.30 | 3.88% |
| 2025-06-18 | 4.79 | 4.79 | 4.67 | 4.72 | -1.26% | 0.57 | 1.74% |
| 2025-06-17 | 4.76 | 4.80 | 4.73 | 4.78 | +0.42% | 0.65 | 1.96% |
| 2025-06-16 | 4.69 | 4.79 | 4.69 | 4.76 | +1.06% | 0.61 | 1.85% |
| 2025-06-13 | 4.85 | 4.85 | 4.69 | 4.71 | -3.09% | 1.02 | 3.08% |
| 2025-06-12 | 4.87 | 4.92 | 4.80 | 4.86 | -0.61% | 1.02 | 3.04% |
| 2025-06-11 | 4.89 | 5.05 | 4.87 | 4.89 | -1.41% | 1.74 | 5.07% |
| 2025-06-10 | 4.84 | 5.07 | 4.82 | 4.96 | +2.69% | 3.17 | 9.14% |
| 2025-06-09 | 4.85 | 4.87 | 4.79 | 4.83 | 0.00% | 1.12 | 3.34% |
| 2025-06-06 | 4.80 | 4.86 | 4.76 | 4.83 | +0.62% | 1.55 | 4.61% |
| 2025-06-05 | 4.92 | 4.95 | 4.76 | 4.80 | -2.04% | 2.72 | 8.10% |
| 2025-06-04 | 4.45 | 4.90 | 4.45 | 4.90 | +10.11% | 2.75 | 8.32% |
| 2025-06-03 | 4.41 | 4.49 | 4.41 | 4.45 | -0.67% | 0.57 | 1.82% |
| 2025-05-30 | 4.63 | 4.64 | 4.48 | 4.48 | -2.18% | 0.81 | 2.58% |
| 2025-05-29 | 4.70 | 4.72 | 4.53 | 4.58 | -0.65% | 1.25 | 3.91% |
| 2025-05-28 | 4.44 | 4.88 | 4.43 | 4.61 | +3.83% | 2.39 | 7.37% |