金圆股份(000546)股票信息
| 股票代码 | 000546 |
| 股票名称 | 金圆股份 |
| 最新价/元 | 4.00 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.27 |
| 买入/元 | 3.99 |
| 卖出/元 | 4.00 |
| 昨收/元 | 3.95 |
| 今开/元 | 3.93 |
| 最高/元 | 4.01 |
| 最低/元 | 3.87 |
| 成交量/手 | 74505.00 |
| 成交额/万 | 2955.50 |
| 股净值/元 | -4.60 |
| 市净率 | 0.75 |
| 总市值/万 | 311512.78 |
| 流通值/万 | 284500.78 |
| 换手率/% | 1.05 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
金圆股份(000546)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 3.93 | 4.00 | 0.05 | 1.27 | 74505.00 | 2955.50 | 1.05 |
| 2024-07-04 | 4.19 | 3.95 | -0.18 | -4.36 | 107859.00 | 4322.10 | 1.52 |
| 2024-07-03 | 4.14 | 4.13 | 0.02 | 0.49 | 70916.00 | 2945.53 | 1.00 |
| 2024-07-02 | 4.07 | 4.11 | 0.04 | 0.98 | 76753.00 | 3166.43 | 1.08 |
| 2024-07-01 | 4.03 | 4.07 | 0.06 | 1.50 | 64970.00 | 2616.09 | 0.91 |
| 2024-06-28 | 4.05 | 4.01 | -0.06 | -1.47 | 68516.00 | 2785.08 | 0.96 |
| 2024-06-27 | 4.19 | 4.07 | -0.14 | -3.33 | 100355.00 | 4142.91 | 1.41 |
| 2024-06-26 | 4.00 | 4.21 | 0.20 | 4.99 | 121533.71 | 4986.15 | 1.71 |
| 2024-06-25 | 4.00 | 4.01 | 0.01 | 0.25 | 54345.00 | 2178.79 | 0.76 |
| 2024-06-24 | 4.16 | 4.00 | -0.14 | -3.38 | 87928.50 | 3551.52 | 1.24 |
| 2024-06-21 | 4.16 | 4.14 | -0.01 | -0.24 | 54538.00 | 2269.45 | 0.77 |
| 2024-06-20 | 4.25 | 4.15 | -0.10 | -2.35 | 87139.95 | 3649.09 | 1.23 |
| 2024-06-19 | 4.32 | 4.25 | -0.07 | -1.62 | 72960.95 | 3125.74 | 1.03 |
| 2024-06-18 | 4.33 | 4.32 | 0.01 | 0.23 | 74584.95 | 3236.75 | 1.05 |
| 2024-06-17 | 4.36 | 4.31 | -0.10 | -2.27 | 81997.01 | 3555.86 | 1.15 |
| 2024-06-14 | 4.37 | 4.41 | 0.02 | 0.46 | 87881.01 | 3837.99 | 1.24 |
| 2024-06-13 | 4.37 | 4.39 | 0.05 | 1.15 | 107176.01 | 4702.27 | 1.51 |
| 2024-06-12 | 4.34 | 4.34 | 0.02 | 0.46 | 75498.84 | 3278.22 | 1.06 |
| 2024-06-11 | 4.18 | 4.32 | 0.02 | 0.47 | 102225.00 | 4360.43 | 1.44 |
| 2024-06-07 | 4.08 | 4.30 | 0.27 | 6.70 | 178438.01 | 7513.15 | 2.51 |
| 2024-06-06 | 4.31 | 4.03 | -0.30 | -6.93 | 230489.00 | 9453.77 | 3.24 |
| 2024-06-05 | 4.48 | 4.33 | -0.06 | -1.37 | 109167.52 | 4745.71 | 1.53 |
| 2024-06-04 | 4.48 | 4.39 | -0.14 | -3.09 | 130186.00 | 5739.75 | 1.83 |
| 2024-06-03 | 4.78 | 4.53 | -0.18 | -3.82 | 147301.00 | 6687.01 | 2.07 |
| 2024-05-31 | 4.70 | 4.71 | -0.01 | -0.21 | 76376.00 | 3599.77 | 1.07 |
| 2024-05-30 | 4.81 | 4.72 | -0.06 | -1.26 | 112886.80 | 5419.21 | 1.59 |
| 2024-05-29 | 4.70 | 4.78 | 0.07 | 1.49 | 107986.00 | 5189.22 | 1.52 |
| 2024-05-28 | 4.71 | 4.71 | -0.05 | -1.05 | 88630.00 | 4202.46 | 1.25 |
| 2024-05-27 | 4.74 | 4.76 | 0.01 | 0.21 | 93556.00 | 4401.01 | 1.32 |
| 2024-05-24 | 4.80 | 4.75 | -0.03 | -0.63 | 89758.46 | 4291.51 | 1.26 |
| 2024-05-23 | 4.89 | 4.78 | -0.18 | -3.63 | 132651.90 | 6371.20 | 1.87 |
| 2024-05-22 | 4.86 | 4.96 | 0.05 | 1.02 | 141567.66 | 7005.48 | 1.99 |
| 2024-05-21 | 5.09 | 4.91 | -0.19 | -3.73 | 188393.01 | 9345.51 | 2.65 |
| 2024-05-20 | 5.27 | 5.10 | -0.04 | -0.78 | 135445.00 | 6954.85 | 1.90 |
| 2024-05-17 | 5.10 | 5.14 | 0.01 | 0.20 | 120264.00 | 6144.19 | 1.69 |
| 2024-05-16 | 5.05 | 5.13 | 0.06 | 1.18 | 119463.46 | 6161.54 | 1.68 |
| 2024-05-15 | 5.08 | 5.07 | -0.05 | -0.98 | 106058.50 | 5408.91 | 1.49 |
| 2024-05-14 | 5.15 | 5.12 | 0.03 | 0.59 | 82161.65 | 4206.25 | 1.16 |
| 2024-05-13 | 5.17 | 5.09 | -0.17 | -3.23 | 136408.52 | 6969.70 | 1.92 |
| 2024-05-10 | 5.40 | 5.26 | -0.15 | -2.77 | 146301.52 | 7752.15 | 2.06 |
| 2024-05-09 | 5.30 | 5.41 | 0.18 | 3.44 | 170042.52 | 9174.13 | 2.39 |
| 2024-05-08 | 5.30 | 5.23 | -0.08 | -1.51 | 126757.22 | 6659.43 | 1.78 |
| 2024-05-07 | 5.21 | 5.31 | 0.10 | 1.92 | 161031.02 | 8499.01 | 2.26 |
| 2024-05-06 | 5.21 | 5.21 | 0.08 | 1.56 | 166649.46 | 8684.86 | 2.34 |
| 2024-04-30 | 5.35 | 5.13 | 0.02 | 0.39 | 244092.00 | 12624.68 | 3.43 |
| 2024-04-29 | 4.80 | 5.11 | 0.32 | 6.68 | 184851.95 | 9277.99 | 2.60 |
| 2024-04-26 | 4.63 | 4.79 | 0.11 | 2.35 | 155447.47 | 7357.84 | 2.19 |
| 2024-04-25 | 4.55 | 4.68 | 0.13 | 2.86 | 190213.47 | 8868.29 | 2.67 |
| 2024-04-24 | 4.58 | 4.55 | -0.01 | -0.22 | 131337.22 | 5952.78 | 1.85 |
| 2024-04-23 | 4.51 | 4.56 | 0.07 | 1.56 | 155320.00 | 7111.73 | 2.18 |
| 2024-04-22 | 4.52 | 4.49 | -0.16 | -3.44 | 217718.80 | 9785.87 | 3.06 |
| 2024-04-19 | 4.82 | 4.65 | -0.12 | -2.52 | 170099.42 | 7995.76 | 2.39 |
| 2024-04-18 | 4.89 | 4.77 | -0.16 | -3.25 | 198899.00 | 9576.94 | 2.80 |
| 2024-04-17 | 4.60 | 4.93 | 0.27 | 5.79 | 261578.84 | 12682.11 | 3.68 |
| 2024-04-16 | 4.92 | 4.66 | -0.52 | -10.04 | 307428.00 | 14477.80 | 4.32 |
| 2024-04-15 | 5.61 | 5.18 | -0.57 | -9.91 | 335721.00 | 17675.23 | 4.72 |
| 2024-04-12 | 6.02 | 5.75 | -0.21 | -3.52 | 289277.00 | 16787.41 | 4.07 |
| 2024-04-11 | 6.03 | 5.96 | -0.13 | -2.14 | 250344.07 | 15026.55 | 3.52 |
| 2024-04-10 | 6.34 | 6.09 | -0.27 | -4.25 | 371421.71 | 22833.80 | 5.22 |
| 2024-04-09 | 6.13 | 6.36 | 0.11 | 1.76 | 515166.94 | 32721.40 | 7.24 |
| 2024-04-08 | 6.16 | 6.25 | 0.07 | 1.13 | 481292.20 | 30198.94 | 6.76 |
| 2024-04-03 | 6.09 | 6.18 | 0.09 | 1.48 | 621898.71 | 38962.44 | 8.74 |
| 2024-04-02 | 6.03 | 6.09 | 0.18 | 3.05 | 668582.00 | 40743.96 | 9.40 |
| 2024-04-01 | 5.39 | 5.91 | 0.54 | 10.06 | 258973.00 | 14961.73 | 3.64 |
| 2024-03-29 | 5.32 | 5.37 | 0.03 | 0.56 | 138769.00 | 7499.96 | 1.95 |
| 2024-03-28 | 5.25 | 5.34 | 0.05 | 0.95 | 155560.07 | 8333.68 | 2.19 |
| 2024-03-27 | 5.60 | 5.29 | -0.32 | -5.70 | 146547.22 | 7965.02 | 2.06 |
| 2024-03-26 | 5.61 | 5.61 | 0.00 | 0.00 | 180582.00 | 10029.91 | 2.54 |
| 2024-03-25 | 5.78 | 5.61 | -0.22 | -3.77 | 188109.02 | 10718.86 | 2.64 |
| 2024-03-22 | 6.05 | 5.83 | -0.22 | -3.64 | 201416.00 | 11855.14 | 2.83 |
| 2024-03-21 | 6.07 | 6.05 | -0.02 | -0.33 | 195146.48 | 11807.16 | 2.74 |
| 2024-03-20 | 6.07 | 6.07 | -0.03 | -0.49 | 202195.00 | 12264.61 | 2.84 |
| 2024-03-19 | 6.14 | 6.10 | -0.06 | -0.97 | 207721.46 | 12792.83 | 2.92 |
| 2024-03-18 | 6.17 | 6.16 | -0.03 | -0.49 | 292696.11 | 17957.82 | 4.11 |
| 2024-03-15 | 5.95 | 6.19 | 0.23 | 3.86 | 447810.80 | 27319.25 | 6.29 |
| 2024-03-14 | 5.89 | 5.96 | 0.06 | 1.02 | 309975.23 | 18498.66 | 4.36 |
| 2024-03-13 | 5.92 | 5.90 | -0.01 | -0.17 | 154858.00 | 9063.23 | 2.18 |
| 2024-03-12 | 5.95 | 5.91 | 0.01 | 0.17 | 216423.28 | 12726.09 | 3.04 |
| 2024-03-11 | 5.64 | 5.90 | 0.30 | 5.36 | 263047.73 | 15304.33 | 3.70 |
| 2024-03-08 | 5.69 | 5.60 | -0.07 | -1.24 | 163426.80 | 9134.16 | 2.30 |
| 2024-03-07 | 5.72 | 5.67 | -0.02 | -0.35 | 160326.00 | 9187.96 | 2.25 |
| 2024-03-06 | 5.58 | 5.69 | 0.08 | 1.43 | 145852.00 | 8243.24 | 2.05 |
| 2024-03-05 | 5.77 | 5.61 | -0.22 | -3.77 | 205304.01 | 11618.53 | 2.89 |
| 2024-03-04 | 5.94 | 5.83 | -0.13 | -2.18 | 209855.00 | 12306.80 | 2.95 |
| 2024-03-01 | 5.94 | 5.96 | -0.03 | -0.50 | 222865.00 | 13267.67 | 3.13 |
| 2024-02-29 | 5.58 | 5.99 | 0.36 | 6.39 | 310210.01 | 18075.55 | 4.36 |
| 2024-02-28 | 6.09 | 5.63 | -0.42 | -6.94 | 414350.00 | 25038.90 | 5.82 |
| 2024-02-27 | 5.81 | 6.05 | 0.19 | 3.24 | 207048.95 | 12283.76 | 2.91 |
| 2024-02-26 | 5.76 | 5.86 | 0.10 | 1.74 | 254243.44 | 14802.96 | 3.57 |
| 2024-02-23 | 5.54 | 5.76 | 0.23 | 4.16 | 259207.87 | 14639.07 | 3.64 |
| 2024-02-22 | 5.38 | 5.53 | 0.09 | 1.65 | 222288.50 | 12164.41 | 3.12 |
| 2024-02-21 | 5.20 | 5.44 | 0.20 | 3.82 | 280925.00 | 15293.87 | 3.95 |
| 2024-02-20 | 5.22 | 5.24 | 0.06 | 1.16 | 184882.80 | 9607.57 | 2.60 |
| 2024-02-19 | 5.00 | 5.18 | 0.25 | 5.07 | 246313.52 | 12665.60 | 3.46 |
| 2024-02-08 | 4.66 | 4.93 | 0.29 | 6.25 | 244118.95 | 11766.11 | 3.43 |
| 2024-02-07 | 4.89 | 4.64 | -0.21 | -4.33 | 294768.80 | 14163.43 | 4.14 |
| 2024-02-06 | 4.66 | 4.85 | -0.08 | -1.62 | 316630.01 | 14987.88 | 4.45 |
| 2024-02-05 | 5.49 | 4.93 | -0.55 | -10.04 | 302464.01 | 15472.75 | 4.25 |
| 2024-01-26 | 7.02 | 7.08 | 0.00 | 0.00 | 290791.02 | 20717.18 | 4.09 |
| 2024-01-25 | 6.92 | 7.08 | 0.08 | 1.14 | 362260.00 | 25277.56 | 5.09 |
日K线
周K线
月K线
