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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.02 | 5.16 | 4.98 | 5.15 | +2.39% | 0.95 | 2.67% |
| 2025-10-22 | 5.09 | 5.09 | 5.02 | 5.03 | -1.18% | 0.37 | 1.04% |
| 2025-10-21 | 5.04 | 5.09 | 5.00 | 5.09 | +1.60% | 0.61 | 1.73% |
| 2025-10-20 | 4.99 | 5.02 | 4.95 | 5.01 | +1.21% | 0.47 | 1.34% |
| 2025-10-17 | 5.01 | 5.12 | 4.94 | 4.95 | -1.20% | 0.68 | 1.95% |
| 2025-10-16 | 5.07 | 5.08 | 4.99 | 5.01 | -0.99% | 0.70 | 2.00% |
| 2025-10-15 | 5.11 | 5.15 | 5.04 | 5.06 | -0.39% | 0.73 | 2.08% |
| 2025-10-14 | 5.17 | 5.27 | 5.06 | 5.08 | -1.55% | 1.31 | 3.62% |
| 2025-10-13 | 5.00 | 5.17 | 4.90 | 5.16 | +0.39% | 1.08 | 3.05% |
| 2025-10-10 | 5.11 | 5.19 | 5.08 | 5.14 | +0.39% | 0.92 | 2.56% |
| 2025-10-09 | 5.07 | 5.12 | 5.04 | 5.12 | +1.59% | 0.88 | 2.47% |
| 2025-09-30 | 5.00 | 5.10 | 4.95 | 5.04 | +1.41% | 0.79 | 2.24% |
| 2025-09-29 | 4.90 | 5.00 | 4.86 | 4.97 | +1.43% | 0.58 | 1.67% |
| 2025-09-26 | 4.82 | 4.94 | 4.81 | 4.90 | +0.82% | 0.54 | 1.58% |
| 2025-09-25 | 4.87 | 5.06 | 4.86 | 4.86 | -0.61% | 0.86 | 2.50% |
| 2025-09-24 | 4.76 | 4.90 | 4.76 | 4.89 | +1.88% | 0.57 | 1.69% |
| 2025-09-23 | 4.86 | 4.90 | 4.70 | 4.80 | -1.84% | 0.79 | 2.39% |
| 2025-09-22 | 4.98 | 4.99 | 4.85 | 4.89 | -1.41% | 0.56 | 1.63% |
| 2025-09-19 | 5.04 | 5.05 | 4.94 | 4.96 | -1.59% | 0.82 | 2.37% |
| 2025-09-18 | 5.18 | 5.19 | 5.01 | 5.04 | -2.89% | 1.17 | 3.30% |