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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.95 | 7.23 | 6.76 | 6.80 | +0.74% | 15.55 | 31.96% |
| 2025-12-17 | 6.45 | 6.75 | 6.35 | 6.75 | +9.93% | 4.17 | 9.04% |
| 2025-12-16 | 6.31 | 6.47 | 6.07 | 6.14 | -3.15% | 6.21 | 14.22% |
| 2025-12-15 | 6.46 | 6.46 | 6.18 | 6.34 | -3.79% | 6.64 | 15.16% |
| 2025-12-12 | 6.12 | 6.59 | 6.12 | 6.59 | +10.02% | 2.49 | 5.55% |
| 2025-12-11 | 6.21 | 6.28 | 5.97 | 5.99 | -2.60% | 2.52 | 5.93% |
| 2025-12-10 | 5.90 | 6.20 | 5.82 | 6.15 | +3.89% | 3.98 | 9.38% |
| 2025-12-09 | 6.08 | 6.11 | 5.89 | 5.92 | -3.27% | 1.96 | 4.73% |
| 2025-12-08 | 6.00 | 6.18 | 5.95 | 6.12 | +1.66% | 2.30 | 5.46% |
| 2025-12-05 | 5.88 | 6.03 | 5.80 | 6.02 | +2.56% | 1.75 | 4.25% |
| 2025-12-04 | 6.00 | 6.03 | 5.84 | 5.87 | -2.17% | 1.98 | 4.80% |
| 2025-12-03 | 6.24 | 6.26 | 5.90 | 6.00 | -2.44% | 2.77 | 6.55% |
| 2025-12-02 | 6.21 | 6.25 | 6.09 | 6.15 | -1.13% | 3.02 | 7.05% |
| 2025-12-01 | 6.35 | 6.46 | 6.18 | 6.22 | -1.58% | 4.31 | 9.78% |
| 2025-11-28 | 6.05 | 6.38 | 6.00 | 6.32 | +6.04% | 5.58 | 12.89% |
| 2025-11-27 | 5.97 | 6.07 | 5.92 | 5.96 | -0.83% | 4.50 | 10.79% |
| 2025-11-26 | 6.15 | 6.33 | 5.96 | 6.01 | -0.83% | 7.70 | 18.08% |
| 2025-11-25 | 5.66 | 6.18 | 5.58 | 6.06 | +2.71% | 10.32 | 25.17% |
| 2025-11-24 | 5.87 | 6.22 | 5.83 | 5.90 | -8.95% | 12.57 | 30.65% |
| 2025-11-21 | 6.48 | 6.48 | 6.48 | 6.48 | -10.00% | 0.85 | 1.88% |