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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.86 | 5.99 | 5.86 | 5.92 | +2.96% | 1.61 | 3.90% |
| 2026-02-13 | 5.76 | 5.83 | 5.72 | 5.75 | -0.17% | 0.92 | 2.28% |
| 2026-02-12 | 5.89 | 5.95 | 5.76 | 5.76 | -1.71% | 1.27 | 3.13% |
| 2026-02-11 | 5.75 | 5.92 | 5.74 | 5.86 | +1.38% | 1.36 | 3.34% |
| 2026-02-10 | 5.80 | 5.82 | 5.73 | 5.78 | -0.34% | 1.05 | 2.62% |
| 2026-02-09 | 5.85 | 5.89 | 5.77 | 5.80 | +0.17% | 1.20 | 2.96% |
| 2026-02-06 | 5.62 | 5.84 | 5.59 | 5.79 | +2.12% | 1.49 | 3.70% |
| 2026-02-05 | 5.77 | 5.79 | 5.64 | 5.67 | -2.41% | 1.37 | 3.45% |
| 2026-02-04 | 5.80 | 5.86 | 5.75 | 5.81 | -0.17% | 1.39 | 3.44% |
| 2026-02-03 | 5.98 | 5.98 | 5.72 | 5.82 | +0.52% | 1.84 | 4.56% |
| 2026-02-02 | 5.65 | 5.92 | 5.57 | 5.79 | -0.69% | 2.68 | 6.61% |
| 2026-01-30 | 6.06 | 6.18 | 5.83 | 5.83 | -10.03% | 3.51 | 8.50% |
| 2026-01-29 | 6.66 | 6.69 | 6.47 | 6.48 | -2.85% | 2.38 | 5.22% |
| 2026-01-28 | 6.60 | 6.79 | 6.49 | 6.67 | +0.91% | 2.83 | 6.12% |
| 2026-01-27 | 6.71 | 6.84 | 6.42 | 6.61 | -2.65% | 2.85 | 6.25% |
| 2026-01-26 | 6.96 | 7.05 | 6.70 | 6.79 | -0.88% | 3.56 | 7.44% |
| 2026-01-23 | 6.58 | 6.89 | 6.55 | 6.85 | +5.38% | 3.83 | 8.11% |
| 2026-01-22 | 6.44 | 6.50 | 6.38 | 6.50 | +0.78% | 2.40 | 5.34% |
| 2026-01-21 | 6.24 | 6.50 | 6.19 | 6.45 | +3.20% | 2.91 | 6.51% |
| 2026-01-20 | 6.36 | 6.41 | 6.12 | 6.25 | -1.26% | 2.42 | 5.56% |