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 | 4.94 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 3.56 |
| 买入/元 | 4.94 |
| 卖出/元 | 4.95 |
| 昨收/元 | 4.77 |
| 今开/元 | 4.77 |
| 最高/元 | 5.00 |
| 最低/元 | 4.75 |
| 成交量/手 | 344713.85 |
| 成交额/万 | 16847.36 |
| 股净值/元 | 98.80 |
| 市净率 | 0.92 |
| 总市值/万 | 384158.24 |
| 流通值/万 | 344172.37 |
| 换手率/% | 4.95 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.77 | 4.94 | 0.17 | 3.56 | 344713.85 | 16847.36 | 4.95 |
| 2025-06-23 | 4.60 | 4.77 | 0.09 | 1.92 | 218480.01 | 10295.39 | 3.14 |
| 2025-06-20 | 4.80 | 4.68 | -0.07 | -1.47 | 386828.93 | 18685.05 | 5.55 |
| 2025-06-19 | 4.69 | 4.75 | 0.03 | 0.64 | 270671.07 | 12972.97 | 3.89 |
| 2025-06-18 | 4.79 | 4.72 | -0.06 | -1.26 | 121032.00 | 5702.08 | 1.74 |
| 2025-06-17 | 4.76 | 4.78 | 0.02 | 0.42 | 136581.65 | 6509.91 | 1.96 |
| 2025-06-16 | 4.69 | 4.76 | 0.05 | 1.06 | 128904.00 | 6129.29 | 1.85 |
| 2025-06-13 | 4.85 | 4.71 | -0.15 | -3.09 | 214692.00 | 10198.75 | 3.08 |
| 2025-06-12 | 4.87 | 4.86 | -0.03 | -0.61 | 211692.24 | 10247.89 | 3.04 |
| 2025-06-11 | 4.89 | 4.89 | -0.07 | -1.41 | 353495.08 | 17384.96 | 5.07 |
| 2025-06-10 | 4.84 | 4.96 | 0.13 | 2.69 | 637067.31 | 31725.73 | 9.14 |
| 2025-06-09 | 4.85 | 4.83 | 0.00 | 0.00 | 232444.24 | 11206.95 | 3.34 |
| 2025-06-06 | 4.80 | 4.83 | 0.03 | 0.63 | 321302.89 | 15512.82 | 4.61 |
| 2025-06-05 | 4.92 | 4.80 | -0.10 | -2.04 | 564054.31 | 27195.48 | 8.10 |
| 2025-06-04 | 4.45 | 4.90 | 0.45 | 10.11 | 579807.37 | 27536.38 | 8.32 |
| 2025-06-03 | 4.41 | 4.45 | -0.03 | -0.67 | 127064.00 | 5657.76 | 1.82 |
| 2025-05-30 | 4.63 | 4.48 | -0.10 | -2.18 | 180080.00 | 8140.74 | 2.58 |
| 2025-05-29 | 4.70 | 4.58 | -0.03 | -0.65 | 272485.58 | 12511.24 | 3.91 |
| 2025-05-28 | 4.44 | 4.61 | 0.17 | 3.83 | 513123.66 | 23863.95 | 7.37 |
| 2025-05-27 | 4.37 | 4.44 | 0.09 | 2.07 | 120373.10 | 5273.76 | 1.73 |
| 2025-05-26 | 4.31 | 4.35 | 0.03 | 0.69 | 82487.00 | 3583.21 | 1.18 |
| 2025-05-23 | 4.33 | 4.32 | -0.01 | -0.23 | 144097.00 | 6304.77 | 2.07 |
| 2025-05-22 | 4.44 | 4.33 | -0.11 | -2.48 | 100113.00 | 4375.74 | 1.44 |
| 2025-05-21 | 4.45 | 4.44 | -0.02 | -0.45 | 89302.00 | 3962.56 | 1.28 |
| 2025-05-20 | 4.44 | 4.46 | 0.04 | 0.91 | 113011.00 | 4997.50 | 1.62 |
| 2025-05-19 | 4.32 | 4.42 | 0.08 | 1.84 | 126408.36 | 5537.01 | 1.81 |
| 2025-05-16 | 4.34 | 4.34 | -0.02 | -0.46 | 71434.36 | 3116.21 | 1.03 |
| 2025-05-15 | 4.40 | 4.36 | -0.04 | -0.91 | 66458.00 | 2904.97 | 0.95 |
| 2025-05-14 | 4.38 | 4.40 | 0.02 | 0.46 | 76204.10 | 3337.08 | 1.09 |
| 2025-05-13 | 4.42 | 4.38 | 0.01 | 0.23 | 79241.00 | 3474.60 | 1.14 |
| 2025-05-12 | 4.40 | 4.37 | 0.02 | 0.46 | 68659.10 | 3001.52 | 0.99 |
| 2025-05-09 | 4.42 | 4.35 | -0.05 | -1.14 | 83815.00 | 3660.03 | 1.20 |
| 2025-05-08 | 4.32 | 4.40 | 0.05 | 1.15 | 108011.00 | 4740.92 | 1.55 |
| 2025-05-07 | 4.35 | 4.35 | 0.01 | 0.23 | 116785.00 | 5083.11 | 1.68 |
| 2025-05-06 | 4.29 | 4.34 | 0.09 | 2.12 | 98370.00 | 4243.21 | 1.41 |
| 2025-04-30 | 4.21 | 4.25 | 0.05 | 1.19 | 87427.49 | 3719.24 | 1.25 |
| 2025-04-29 | 4.09 | 4.20 | 0.07 | 1.70 | 90132.00 | 3782.47 | 1.29 |
| 2025-04-28 | 4.24 | 4.13 | -0.12 | -2.82 | 105651.00 | 4377.70 | 1.52 |
| 2025-04-25 | 4.28 | 4.25 | 0.00 | 0.00 | 130134.13 | 5577.33 | 1.87 |
| 2025-04-24 | 4.29 | 4.25 | -0.04 | -0.93 | 83765.01 | 3584.12 | 1.20 |
| 2025-04-23 | 4.31 | 4.29 | 0.00 | 0.00 | 86904.57 | 3730.81 | 1.25 |
| 2025-04-22 | 4.27 | 4.29 | 0.02 | 0.47 | 106176.07 | 4547.90 | 1.52 |
| 2025-04-21 | 4.19 | 4.27 | 0.08 | 1.91 | 91988.00 | 3886.60 | 1.32 |
| 2025-04-18 | 4.14 | 4.19 | 0.02 | 0.48 | 76298.00 | 3187.61 | 1.10 |
| 2025-04-17 | 4.13 | 4.17 | 0.00 | 0.00 | 71439.00 | 2987.36 | 1.03 |
| 2025-04-16 | 4.26 | 4.17 | -0.09 | -2.11 | 95641.00 | 3998.42 | 1.37 |
| 2025-04-15 | 4.26 | 4.26 | -0.03 | -0.70 | 98141.00 | 4174.11 | 1.41 |
| 2025-04-14 | 4.17 | 4.29 | 0.17 | 4.13 | 191319.00 | 8208.48 | 2.75 |
| 2025-04-11 | 4.10 | 4.12 | -0.01 | -0.24 | 111063.00 | 4580.69 | 1.59 |
| 2025-04-10 | 4.10 | 4.13 | 0.06 | 1.47 | 136773.00 | 5680.51 | 1.96 |
| 2025-04-09 | 3.92 | 4.07 | 0.10 | 2.52 | 184448.86 | 7195.98 | 2.65 |
| 2025-04-08 | 3.99 | 3.97 | -0.13 | -3.17 | 183034.86 | 7254.62 | 2.63 |
| 2025-04-07 | 4.34 | 4.10 | -0.45 | -9.89 | 155657.00 | 6466.90 | 2.23 |
| 2025-04-03 | 4.46 | 4.55 | 0.07 | 1.56 | 106402.09 | 4815.52 | 1.53 |
| 2025-04-02 | 4.53 | 4.48 | -0.07 | -1.54 | 103969.00 | 4700.31 | 1.49 |
| 2025-04-01 | 4.46 | 4.55 | 0.08 | 1.79 | 99515.14 | 4526.07 | 1.43 |
| 2025-03-31 | 4.57 | 4.47 | -0.12 | -2.61 | 116910.88 | 5234.38 | 1.68 |
| 2025-03-28 | 4.66 | 4.59 | -0.09 | -1.92 | 103706.37 | 4786.11 | 1.49 |
| 2025-03-27 | 4.71 | 4.68 | -0.02 | -0.43 | 97630.00 | 4555.04 | 1.40 |
| 2025-03-26 | 4.64 | 4.70 | 0.04 | 0.86 | 131053.00 | 6185.27 | 1.88 |
| 2025-03-25 | 4.67 | 4.66 | -0.03 | -0.64 | 126293.00 | 5833.71 | 1.81 |
| 2025-03-24 | 4.90 | 4.69 | -0.27 | -5.44 | 333021.07 | 15613.65 | 4.78 |
| 2025-03-21 | 5.04 | 4.96 | -0.10 | -1.98 | 170599.00 | 8536.03 | 2.45 |
| 2025-03-20 | 5.03 | 5.06 | 0.02 | 0.40 | 128152.00 | 6497.35 | 1.84 |
| 2025-03-19 | 5.08 | 5.04 | -0.06 | -1.18 | 120236.00 | 6065.92 | 1.73 |
| 2025-03-18 | 5.06 | 5.10 | 0.05 | 0.99 | 183675.78 | 9339.88 | 2.64 |
| 2025-03-17 | 5.03 | 5.05 | 0.01 | 0.20 | 163053.60 | 8239.44 | 2.34 |
| 2025-03-14 | 4.93 | 5.04 | 0.13 | 2.65 | 215912.82 | 10889.59 | 3.10 |
| 2025-03-13 | 4.94 | 4.91 | -0.03 | -0.61 | 140493.63 | 6899.39 | 2.02 |
| 2025-03-12 | 4.93 | 4.94 | 0.01 | 0.20 | 119279.00 | 5877.75 | 1.71 |
| 2025-03-11 | 4.89 | 4.93 | -0.01 | -0.20 | 99660.78 | 4874.73 | 1.43 |
| 2025-03-10 | 4.86 | 4.94 | 0.08 | 1.65 | 143368.34 | 7049.37 | 2.05 |
| 2025-03-07 | 4.91 | 4.86 | -0.07 | -1.42 | 130790.35 | 6397.48 | 1.87 |
| 2025-03-06 | 4.89 | 4.93 | 0.04 | 0.82 | 157232.04 | 7706.90 | 2.25 |
| 2025-03-05 | 4.92 | 4.89 | -0.06 | -1.21 | 142590.03 | 6921.23 | 2.04 |
| 2025-03-04 | 4.90 | 4.95 | 0.02 | 0.41 | 114812.00 | 5626.09 | 1.65 |
| 2025-03-03 | 4.91 | 4.93 | 0.03 | 0.61 | 150320.00 | 7465.76 | 2.15 |
| 2025-02-28 | 5.06 | 4.90 | -0.20 | -3.92 | 186405.89 | 9300.32 | 2.67 |
| 2025-02-27 | 5.14 | 5.10 | -0.06 | -1.16 | 198589.46 | 10103.22 | 2.85 |
| 2025-02-26 | 5.12 | 5.16 | 0.04 | 0.78 | 182080.74 | 9370.41 | 2.61 |
| 2025-02-25 | 5.16 | 5.12 | -0.08 | -1.54 | 256596.88 | 13276.41 | 3.68 |
| 2025-02-24 | 5.04 | 5.20 | 0.22 | 4.42 | 464528.05 | 24194.18 | 6.66 |
| 2025-02-21 | 4.99 | 4.98 | 0.00 | 0.00 | 185635.00 | 9244.81 | 2.66 |
| 2025-02-20 | 5.05 | 4.98 | -0.09 | -1.78 | 238125.17 | 11894.06 | 3.41 |
| 2025-02-19 | 5.00 | 5.07 | 0.04 | 0.80 | 287146.95 | 14514.00 | 4.11 |
| 2025-02-18 | 4.89 | 5.03 | 0.15 | 3.07 | 453465.50 | 22713.60 | 6.50 |
| 2025-02-17 | 4.85 | 4.88 | 0.03 | 0.62 | 159267.63 | 7732.56 | 2.28 |
| 2025-02-14 | 4.83 | 4.85 | -0.01 | -0.21 | 167545.14 | 8186.54 | 2.40 |
| 2025-02-13 | 4.85 | 4.86 | -0.01 | -0.21 | 167983.20 | 8217.97 | 2.41 |
| 2025-02-12 | 4.82 | 4.87 | 0.05 | 1.04 | 178442.82 | 8615.51 | 2.56 |
| 2025-02-11 | 4.89 | 4.82 | -0.07 | -1.43 | 144788.00 | 6968.01 | 2.07 |
| 2025-02-10 | 4.84 | 4.89 | 0.05 | 1.03 | 145783.00 | 7095.31 | 2.09 |
| 2025-02-07 | 4.77 | 4.84 | 0.07 | 1.47 | 194626.44 | 9394.70 | 2.79 |
| 2025-02-06 | 4.68 | 4.77 | 0.09 | 1.92 | 146765.00 | 6898.67 | 2.10 |
| 2025-02-05 | 4.64 | 4.68 | 0.07 | 1.52 | 111782.43 | 5226.76 | 1.60 |
| 2025-01-27 | 4.61 | 4.61 | 0.02 | 0.44 | 107867.00 | 5010.40 | 1.55 |
| 2025-01-24 | 4.59 | 4.59 | 0.02 | 0.44 | 126805.69 | 5784.63 | 1.82 |
| 2025-01-23 | 4.64 | 4.57 | 0.01 | 0.22 | 133397.53 | 6215.84 | 1.91 |
| 2025-01-22 | 4.63 | 4.56 | -0.11 | -2.36 | 120502.84 | 5527.33 | 1.73 |
| 2025-01-21 | 4.76 | 4.67 | -0.10 | -2.10 | 142247.52 | 6666.62 | 2.04 |
日K线
周K线
月K线
