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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.25 | 5.25 | 5.14 | 5.19 | -1.14% | 0.88 | 2.44% |
| 2025-09-16 | 5.13 | 5.32 | 5.11 | 5.25 | +2.54% | 1.92 | 5.27% |
| 2025-09-15 | 5.07 | 5.15 | 5.05 | 5.12 | +0.99% | 0.83 | 2.35% |
| 2025-09-12 | 5.08 | 5.11 | 5.04 | 5.07 | -0.20% | 0.68 | 1.91% |
| 2025-09-11 | 5.10 | 5.14 | 5.02 | 5.08 | -0.97% | 0.79 | 2.25% |
| 2025-09-10 | 5.13 | 5.18 | 5.09 | 5.13 | -0.97% | 0.83 | 2.34% |
| 2025-09-09 | 5.10 | 5.27 | 5.10 | 5.18 | +0.78% | 1.26 | 3.47% |
| 2025-09-08 | 5.14 | 5.16 | 5.08 | 5.14 | +0.19% | 0.92 | 2.57% |
| 2025-09-05 | 5.00 | 5.13 | 4.98 | 5.13 | +2.81% | 1.06 | 2.99% |
| 2025-09-04 | 4.92 | 5.04 | 4.91 | 4.99 | +1.22% | 0.75 | 2.15% |
| 2025-09-03 | 4.95 | 5.06 | 4.92 | 4.93 | -0.80% | 0.73 | 2.10% |
| 2025-09-02 | 5.06 | 5.06 | 4.94 | 4.97 | -1.58% | 0.66 | 1.91% |
| 2025-09-01 | 4.93 | 5.10 | 4.89 | 5.05 | +2.02% | 0.82 | 2.36% |
| 2025-08-29 | 4.98 | 5.02 | 4.94 | 4.95 | -1.00% | 0.67 | 1.94% |
| 2025-08-28 | 5.06 | 5.10 | 4.77 | 5.00 | -0.99% | 1.17 | 3.37% |
| 2025-08-27 | 5.23 | 5.24 | 5.05 | 5.05 | -3.44% | 1.36 | 3.80% |
| 2025-08-26 | 5.23 | 5.25 | 5.19 | 5.23 | +0.19% | 0.96 | 2.64% |
| 2025-08-25 | 5.20 | 5.25 | 5.18 | 5.22 | +0.38% | 1.04 | 2.86% |
| 2025-08-22 | 5.23 | 5.24 | 5.16 | 5.20 | -0.57% | 0.96 | 2.66% |
| 2025-08-21 | 5.28 | 5.28 | 5.21 | 5.23 | -0.76% | 0.99 | 2.72% |