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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.36 | 8.36 | 7.16 | 7.20 | -5.26% | 21.31 | 38.51% |
| 2025-11-19 | 7.50 | 7.60 | 7.35 | 7.60 | +9.99% | 3.12 | 5.95% |
| 2025-11-18 | 6.91 | 6.91 | 6.67 | 6.91 | +10.03% | 3.84 | 7.99% |
| 2025-11-17 | 5.81 | 6.28 | 5.78 | 6.28 | +9.98% | 2.38 | 5.64% |
| 2025-11-14 | 5.78 | 5.87 | 5.69 | 5.71 | -2.89% | 2.41 | 6.01% |
| 2025-11-13 | 5.48 | 5.96 | 5.45 | 5.88 | +7.50% | 3.67 | 9.15% |
| 2025-11-12 | 5.55 | 5.58 | 5.43 | 5.47 | -1.97% | 1.12 | 2.93% |
| 2025-11-11 | 5.48 | 5.62 | 5.46 | 5.58 | +1.27% | 1.47 | 3.80% |
| 2025-11-10 | 5.55 | 5.62 | 5.48 | 5.51 | +0.92% | 2.19 | 5.66% |
| 2025-11-07 | 5.26 | 5.49 | 5.25 | 5.46 | +3.41% | 1.98 | 5.26% |
| 2025-11-06 | 5.32 | 5.33 | 5.24 | 5.28 | -0.75% | 0.79 | 2.15% |
| 2025-11-05 | 5.15 | 5.40 | 5.13 | 5.32 | +2.31% | 1.35 | 3.65% |
| 2025-11-04 | 5.30 | 5.32 | 5.17 | 5.20 | -1.70% | 1.07 | 2.94% |
| 2025-11-03 | 5.25 | 5.48 | 5.25 | 5.29 | +1.54% | 1.70 | 4.60% |
| 2025-10-31 | 5.17 | 5.28 | 5.13 | 5.21 | +0.39% | 1.65 | 4.52% |
| 2025-10-30 | 5.03 | 5.24 | 4.98 | 5.19 | +2.77% | 1.90 | 5.29% |
| 2025-10-29 | 5.02 | 5.09 | 4.92 | 5.05 | +0.20% | 0.91 | 2.61% |
| 2025-10-28 | 5.05 | 5.11 | 4.99 | 5.04 | -1.37% | 0.69 | 1.95% |
| 2025-10-27 | 5.10 | 5.14 | 5.05 | 5.11 | +0.39% | 0.53 | 1.48% |
| 2025-10-24 | 5.15 | 5.20 | 5.08 | 5.09 | -1.17% | 0.71 | 1.97% |