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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.02 | 6.35 | 6.00 | 6.33 | +3.43% | 3.27 | 7.54% |
| 2026-01-16 | 6.76 | 6.78 | 6.07 | 6.12 | -8.38% | 5.17 | 11.77% |
| 2026-01-15 | 6.72 | 6.98 | 6.63 | 6.68 | -1.62% | 3.89 | 8.23% |
| 2026-01-14 | 6.85 | 7.02 | 6.67 | 6.79 | -2.30% | 5.43 | 11.35% |
| 2026-01-13 | 7.01 | 7.33 | 6.84 | 6.95 | -1.00% | 7.39 | 15.00% |
| 2026-01-12 | 6.86 | 7.12 | 6.86 | 7.02 | +6.20% | 6.51 | 13.35% |
| 2026-01-09 | 6.65 | 6.72 | 6.58 | 6.61 | -1.49% | 3.30 | 7.15% |
| 2026-01-08 | 6.67 | 6.90 | 6.64 | 6.71 | -0.15% | 4.20 | 8.93% |
| 2026-01-07 | 6.82 | 7.19 | 6.69 | 6.72 | -0.59% | 5.15 | 10.72% |
| 2026-01-06 | 6.81 | 6.89 | 6.72 | 6.76 | +1.65% | 4.23 | 8.94% |
| 2026-01-05 | 6.44 | 6.70 | 6.41 | 6.65 | +4.23% | 4.38 | 9.60% |
| 2025-12-31 | 6.54 | 6.66 | 6.35 | 6.38 | -2.60% | 3.66 | 8.14% |
| 2025-12-30 | 6.60 | 6.78 | 6.38 | 6.55 | -2.53% | 4.82 | 10.57% |
| 2025-12-29 | 7.20 | 7.30 | 6.72 | 6.72 | -4.14% | 6.25 | 12.99% |
| 2025-12-26 | 7.32 | 7.49 | 6.96 | 7.01 | +2.79% | 8.07 | 16.24% |
| 2025-12-25 | 6.80 | 6.90 | 6.63 | 6.82 | -4.35% | 7.23 | 15.32% |
| 2025-12-24 | 7.18 | 7.58 | 7.03 | 7.13 | -3.12% | 8.64 | 17.14% |
| 2025-12-23 | 7.50 | 7.52 | 7.12 | 7.36 | -5.52% | 10.55 | 20.74% |
| 2025-12-22 | 7.47 | 8.21 | 7.25 | 7.79 | +4.14% | 14.54 | 27.28% |
| 2025-12-19 | 6.74 | 7.48 | 6.56 | 7.48 | +10.00% | 12.46 | 25.62% |