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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.76 | 6.97 | 6.65 | 6.69 | +0.15% | 4.38 | 9.33% |
| 2026-04-21 | 6.62 | 6.88 | 6.47 | 6.68 | -1.47% | 4.99 | 10.70% |
| 2026-04-20 | 6.78 | 6.90 | 6.73 | 6.78 | -0.73% | 3.45 | 7.30% |
| 2026-04-17 | 6.96 | 6.99 | 6.73 | 6.83 | -3.53% | 6.95 | 14.61% |
| 2026-04-16 | 6.45 | 7.08 | 6.45 | 7.08 | +9.94% | 4.25 | 8.88% |
| 2026-04-15 | 6.60 | 6.69 | 6.40 | 6.44 | -3.30% | 2.44 | 5.39% |
| 2026-04-14 | 6.49 | 6.68 | 6.44 | 6.66 | +2.30% | 3.30 | 7.26% |
| 2026-04-13 | 6.23 | 6.65 | 6.16 | 6.51 | +3.99% | 4.33 | 9.63% |
| 2026-04-10 | 6.29 | 6.40 | 6.17 | 6.26 | +1.13% | 2.58 | 5.88% |
| 2026-04-09 | 6.33 | 6.35 | 6.06 | 6.19 | -3.28% | 1.98 | 4.58% |
| 2026-04-08 | 6.33 | 6.40 | 6.13 | 6.40 | +3.90% | 2.14 | 4.92% |
| 2026-04-07 | 6.16 | 6.22 | 6.04 | 6.16 | +1.99% | 2.22 | 5.17% |
| 2026-04-03 | 6.36 | 6.46 | 5.93 | 6.04 | -5.92% | 3.42 | 8.02% |
| 2026-04-02 | 6.31 | 6.77 | 6.30 | 6.42 | +0.78% | 4.93 | 10.87% |
| 2026-04-01 | 6.65 | 6.71 | 6.32 | 6.37 | -3.48% | 3.52 | 7.87% |
| 2026-03-31 | 6.71 | 6.86 | 6.58 | 6.60 | -3.37% | 6.19 | 13.23% |
| 2026-03-30 | 6.69 | 7.05 | 6.60 | 6.83 | +3.33% | 10.12 | 21.20% |
| 2026-03-27 | 5.98 | 6.61 | 5.90 | 6.61 | +9.98% | 3.75 | 8.47% |
| 2026-03-26 | 5.82 | 6.24 | 5.78 | 6.01 | +2.73% | 2.78 | 6.60% |
| 2026-03-25 | 5.72 | 5.87 | 5.69 | 5.85 | +2.81% | 1.46 | 3.62% |