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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.47 | 5.70 | 5.41 | 5.69 | +6.75% | 1.81 | 4.68% |
| 2026-03-23 | 5.42 | 5.65 | 5.29 | 5.33 | -4.14% | 1.51 | 3.99% |
| 2026-03-20 | 5.73 | 5.78 | 5.47 | 5.56 | -2.11% | 1.49 | 3.81% |
| 2026-03-19 | 5.90 | 5.95 | 5.63 | 5.68 | -5.18% | 1.65 | 4.10% |
| 2026-03-18 | 6.11 | 6.11 | 5.91 | 5.99 | -0.99% | 1.29 | 3.10% |
| 2026-03-17 | 6.12 | 6.25 | 6.04 | 6.05 | -1.14% | 1.64 | 3.82% |
| 2026-03-16 | 6.31 | 6.31 | 6.04 | 6.12 | -3.92% | 2.40 | 5.60% |
| 2026-03-13 | 6.25 | 6.44 | 6.23 | 6.37 | +2.08% | 2.38 | 5.39% |
| 2026-03-12 | 6.27 | 6.30 | 6.19 | 6.24 | -1.27% | 1.45 | 3.34% |
| 2026-03-11 | 6.30 | 6.34 | 6.23 | 6.32 | +0.32% | 1.58 | 3.60% |
| 2026-03-10 | 6.29 | 6.38 | 6.24 | 6.30 | +0.64% | 1.53 | 3.50% |
| 2026-03-09 | 6.08 | 6.29 | 6.01 | 6.26 | +1.13% | 1.92 | 4.47% |
| 2026-03-06 | 6.05 | 6.19 | 6.03 | 6.19 | +1.14% | 1.21 | 2.84% |
| 2026-03-05 | 6.20 | 6.29 | 6.09 | 6.12 | +0.49% | 1.69 | 3.94% |
| 2026-03-04 | 5.97 | 6.22 | 5.96 | 6.09 | -0.16% | 1.96 | 4.60% |
| 2026-03-03 | 6.44 | 6.47 | 6.08 | 6.10 | -5.43% | 3.30 | 7.59% |
| 2026-03-02 | 6.57 | 6.80 | 6.36 | 6.45 | -3.87% | 4.74 | 10.47% |
| 2026-02-27 | 6.80 | 7.07 | 6.60 | 6.71 | -1.76% | 8.39 | 17.77% |
| 2026-02-26 | 6.83 | 6.83 | 6.83 | 6.83 | +9.98% | 1.03 | 2.16% |
| 2026-02-25 | 5.96 | 6.34 | 5.96 | 6.21 | +4.90% | 2.63 | 6.10% |