金圆股份(000546)股票行情
金圆股份(000546)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.16 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 177694 | 9175.62 | 2.55% |
| 2025-07-31 | 5.21 | 5.15 | -0.10 | -1.90% | 5.13 | 5.24 | 231652 | 11995.28 | 3.32% |
| 2025-07-30 | 5.36 | 5.25 | -0.12 | -2.23% | 5.20 | 5.36 | 301714 | 15904.70 | 4.33% |
| 2025-07-29 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.48 | 346750 | 18567.41 | 4.98% |
| 2025-07-28 | 5.53 | 5.45 | -0.18 | -3.20% | 5.41 | 5.57 | 445658 | 24361.75 | 6.40% |
| 2025-07-25 | 5.76 | 5.63 | -0.02 | -0.35% | 5.58 | 5.82 | 711162 | 40310.22 | 10.21% |
| 2025-07-24 | 5.34 | 5.65 | 0.30 | 5.61% | 5.30 | 5.83 | 952509 | 53142.60 | 13.67% |
| 2025-07-23 | 5.51 | 5.35 | -0.29 | -5.14% | 5.34 | 5.59 | 738117 | 39936.01 | 10.59% |
| 2025-07-22 | 5.50 | 5.64 | 0.04 | 0.71% | 5.41 | 5.75 | 1078310 | 60219.73 | 15.48% |
| 2025-07-21 | 5.94 | 5.60 | 0.09 | 1.63% | 5.58 | 5.94 | 1614050 | 93099.36 | 23.17% |
| 2025-07-18 | 5.05 | 5.51 | 0.50 | 9.98% | 5.04 | 5.51 | 463216 | 25324.46 | 6.65% |
| 2025-07-17 | 4.87 | 5.01 | 0.15 | 3.09% | 4.83 | 5.03 | 268762 | 13291.83 | 3.86% |
| 2025-07-16 | 4.95 | 4.86 | -0.07 | -1.42% | 4.84 | 4.97 | 219154 | 10714.25 | 3.15% |
| 2025-07-15 | 5.11 | 4.93 | -0.28 | -5.37% | 4.85 | 5.14 | 446645 | 22202.40 | 6.41% |
| 2025-07-14 | 5.08 | 5.21 | 0.12 | 2.36% | 5.08 | 5.50 | 410365 | 21554.47 | 5.89% |
| 2025-07-11 | 5.12 | 5.09 | -0.02 | -0.39% | 5.04 | 5.16 | 197147 | 10016.10 | 2.83% |
| 2025-07-10 | 5.03 | 5.11 | 0.09 | 1.79% | 5.01 | 5.12 | 243018 | 12346.42 | 3.49% |
| 2025-07-09 | 5.01 | 5.02 | 0.02 | 0.40% | 4.99 | 5.20 | 312226 | 15867.53 | 4.48% |
| 2025-07-08 | 4.88 | 5.00 | 0.11 | 2.25% | 4.87 | 5.00 | 217500 | 10769.72 | 3.12% |
| 2025-07-07 | 4.90 | 4.89 | -0.04 | -0.81% | 4.87 | 4.94 | 149285 | 7309.26 | 2.14% |
| 2025-07-04 | 5.04 | 4.93 | -0.12 | -2.38% | 4.91 | 5.05 | 230876 | 11439.90 | 3.31% |
| 2025-07-03 | 5.04 | 5.05 | 0.00 | 0.00% | 4.94 | 5.08 | 283768 | 14208.12 | 4.07% |
| 2025-07-02 | 4.93 | 5.05 | 0.13 | 2.64% | 4.88 | 5.05 | 390101 | 19443.86 | 5.60% |
| 2025-07-01 | 4.96 | 4.92 | -0.05 | -1.01% | 4.87 | 4.96 | 159941 | 7836.81 | 2.30% |
| 2025-06-30 | 4.99 | 4.97 | 0.00 | 0.00% | 4.90 | 5.01 | 226265 | 11170.22 | 3.25% |
| 2025-06-27 | 4.91 | 4.97 | 0.06 | 1.22% | 4.90 | 5.04 | 271866 | 13481.47 | 3.90% |
| 2025-06-26 | 4.90 | 4.91 | -0.02 | -0.41% | 4.89 | 5.02 | 253682 | 12576.61 | 3.64% |
| 2025-06-25 | 4.95 | 4.93 | -0.01 | -0.20% | 4.86 | 5.00 | 265602 | 13053.36 | 3.81% |
| 2025-06-24 | 4.77 | 4.94 | 0.17 | 3.56% | 4.75 | 5.00 | 344714 | 16847.36 | 4.95% |
| 2025-06-23 | 4.60 | 4.77 | 0.09 | 1.92% | 4.58 | 4.78 | 218480 | 10295.39 | 3.14% |
| 2025-06-20 | 4.80 | 4.68 | -0.07 | -1.47% | 4.67 | 4.95 | 386829 | 18685.05 | 5.55% |
| 2025-06-19 | 4.69 | 4.75 | 0.03 | 0.64% | 4.69 | 4.94 | 270671 | 12972.97 | 3.89% |
| 2025-06-18 | 4.79 | 4.72 | -0.06 | -1.26% | 4.67 | 4.79 | 121032 | 5702.08 | 1.74% |
| 2025-06-17 | 4.76 | 4.78 | 0.02 | 0.42% | 4.73 | 4.80 | 136582 | 6509.91 | 1.96% |
| 2025-06-16 | 4.69 | 4.76 | 0.05 | 1.06% | 4.69 | 4.79 | 128904 | 6129.29 | 1.85% |
| 2025-06-13 | 4.85 | 4.71 | -0.15 | -3.09% | 4.69 | 4.85 | 214692 | 10198.75 | 3.08% |
| 2025-06-12 | 4.87 | 4.86 | -0.03 | -0.61% | 4.80 | 4.92 | 211692 | 10247.89 | 3.04% |
| 2025-06-11 | 4.89 | 4.89 | -0.07 | -1.41% | 4.87 | 5.05 | 353495 | 17384.96 | 5.07% |
| 2025-06-10 | 4.84 | 4.96 | 0.13 | 2.69% | 4.82 | 5.07 | 637067 | 31725.73 | 9.14% |
| 2025-06-09 | 4.85 | 4.83 | 0.00 | 0.00% | 4.79 | 4.87 | 232444 | 11206.95 | 3.34% |
| 2025-06-06 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.86 | 321303 | 15512.81 | 4.61% |
| 2025-06-05 | 4.92 | 4.80 | -0.10 | -2.04% | 4.76 | 4.95 | 564054 | 27195.47 | 8.10% |
| 2025-06-04 | 4.45 | 4.90 | 0.45 | 10.11% | 4.45 | 4.90 | 579807 | 27536.38 | 8.32% |
| 2025-06-03 | 4.41 | 4.45 | -0.03 | -0.67% | 4.41 | 4.49 | 127064 | 5657.76 | 1.82% |
| 2025-05-30 | 4.63 | 4.48 | -0.10 | -2.18% | 4.48 | 4.64 | 180080 | 8140.74 | 2.58% |
| 2025-05-29 | 4.70 | 4.58 | -0.03 | -0.65% | 4.53 | 4.72 | 272486 | 12511.24 | 3.91% |
| 2025-05-28 | 4.44 | 4.61 | 0.17 | 3.83% | 4.43 | 4.88 | 513124 | 23863.95 | 7.37% |
| 2025-05-27 | 4.37 | 4.44 | 0.09 | 2.07% | 4.31 | 4.45 | 120373 | 5273.76 | 1.73% |
| 2025-05-26 | 4.31 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 82487 | 3583.21 | 1.18% |
| 2025-05-23 | 4.33 | 4.32 | -0.01 | -0.23% | 4.32 | 4.45 | 144097 | 6304.77 | 2.07% |
| 2025-05-22 | 4.44 | 4.33 | -0.11 | -2.48% | 4.33 | 4.45 | 100113 | 4375.74 | 1.44% |
| 2025-05-21 | 4.45 | 4.44 | -0.02 | -0.45% | 4.41 | 4.48 | 89302 | 3962.56 | 1.28% |
| 2025-05-20 | 4.44 | 4.46 | 0.04 | 0.90% | 4.36 | 4.47 | 113011 | 4997.50 | 1.62% |
| 2025-05-19 | 4.32 | 4.42 | 0.08 | 1.84% | 4.30 | 4.45 | 126408 | 5537.01 | 1.81% |
| 2025-05-16 | 4.34 | 4.34 | -0.02 | -0.46% | 4.34 | 4.40 | 71434 | 3116.21 | 1.03% |
| 2025-05-15 | 4.40 | 4.36 | -0.04 | -0.91% | 4.35 | 4.41 | 66458 | 2904.97 | 0.95% |
| 2025-05-14 | 4.38 | 4.40 | 0.02 | 0.46% | 4.34 | 4.42 | 76204 | 3337.08 | 1.09% |
| 2025-05-13 | 4.42 | 4.38 | 0.01 | 0.23% | 4.35 | 4.44 | 79241 | 3474.60 | 1.14% |
| 2025-05-12 | 4.40 | 4.37 | 0.02 | 0.46% | 4.35 | 4.42 | 68659 | 3001.52 | 0.99% |
| 2025-05-09 | 4.42 | 4.35 | -0.05 | -1.14% | 4.34 | 4.42 | 83815 | 3660.03 | 1.20% |
| 2025-05-08 | 4.32 | 4.40 | 0.05 | 1.15% | 4.31 | 4.43 | 108011 | 4740.92 | 1.55% |
| 2025-05-07 | 4.35 | 4.35 | 0.01 | 0.23% | 4.32 | 4.40 | 116785 | 5083.11 | 1.68% |
| 2025-05-06 | 4.29 | 4.34 | 0.09 | 2.12% | 4.25 | 4.34 | 98370 | 4243.21 | 1.41% |
| 2025-04-30 | 4.21 | 4.25 | 0.05 | 1.19% | 4.20 | 4.28 | 87427 | 3719.24 | 1.25% |
| 2025-04-29 | 4.09 | 4.20 | 0.07 | 1.69% | 4.09 | 4.24 | 90132 | 3782.47 | 1.29% |
| 2025-04-28 | 4.24 | 4.13 | -0.12 | -2.82% | 4.11 | 4.24 | 105651 | 4377.70 | 1.52% |
| 2025-04-25 | 4.28 | 4.25 | 0.00 | 0.00% | 4.25 | 4.33 | 130134 | 5577.33 | 1.87% |
| 2025-04-24 | 4.29 | 4.25 | -0.04 | -0.93% | 4.24 | 4.32 | 83765 | 3584.12 | 1.20% |
| 2025-04-23 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.32 | 86905 | 3730.81 | 1.25% |
| 2025-04-22 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.35 | 106176 | 4547.90 | 1.52% |
| 2025-04-21 | 4.19 | 4.27 | 0.08 | 1.91% | 4.15 | 4.28 | 91988 | 3886.60 | 1.32% |
| 2025-04-18 | 4.14 | 4.19 | 0.02 | 0.48% | 4.13 | 4.22 | 76298 | 3187.61 | 1.10% |
| 2025-04-17 | 4.13 | 4.17 | 0.00 | 0.00% | 4.12 | 4.22 | 71439 | 2987.36 | 1.03% |
| 2025-04-16 | 4.26 | 4.17 | -0.09 | -2.11% | 4.12 | 4.27 | 95641 | 3998.42 | 1.37% |
| 2025-04-15 | 4.26 | 4.26 | -0.03 | -0.70% | 4.22 | 4.30 | 98141 | 4174.11 | 1.41% |
| 2025-04-14 | 4.17 | 4.29 | 0.17 | 4.13% | 4.15 | 4.45 | 191319 | 8208.48 | 2.75% |
| 2025-04-11 | 4.10 | 4.12 | -0.01 | -0.24% | 4.07 | 4.15 | 111063 | 4580.69 | 1.59% |
| 2025-04-10 | 4.10 | 4.13 | 0.06 | 1.47% | 4.10 | 4.20 | 136773 | 5680.51 | 1.96% |
| 2025-04-09 | 3.92 | 4.07 | 0.10 | 2.52% | 3.67 | 4.08 | 184449 | 7195.98 | 2.65% |
| 2025-04-08 | 3.99 | 3.97 | -0.13 | -3.17% | 3.90 | 4.09 | 183035 | 7254.62 | 2.63% |
深证大盘股票行情在线 K线走势图
