04:55:34
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000546开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1金圆股份2024-03-28 四5.255.295.345.455.250.95%2.19%1555608334万3841.59-8.14
2金圆股份2024-03-27 三5.605.615.295.615.27-5.70%2.06%1465477965万37.6441.2-8.06
3金圆股份2024-03-26 二5.615.615.615.665.420.00%2.54%18058210030万39.9243.69-8.55
4金圆股份2024-03-25 一5.785.835.615.855.60-3.77%2.64%18810910719万39.9243.69-8.55
5金圆股份2024-03-22 五6.056.055.836.065.82-3.64%2.83%20141611855万41.4845.4-8.88
6金圆股份2024-03-21 四6.076.076.056.135.98-0.33%2.74%19514611807万43.0547.12-9.22
7金圆股份2024-03-20 三6.076.106.076.136.02-0.49%2.84%20219512265万43.1947.27-9.25
8金圆股份2024-03-19 二6.146.166.106.256.10-0.97%2.92%20772112793万43.447.51-9.29
9金圆股份2024-03-18 一6.176.196.166.236.07-0.48%4.11%29269617958万43.8347.97-9.39
10金圆股份2024-03-15 五5.955.966.196.315.863.86%6.29%44781127319万44.0448.21-9.43
11金圆股份2024-03-14 四5.895.905.966.065.821.02%4.36%30997518499万42.4146.42-9.08
12金圆股份2024-03-08 五5.695.675.605.715.49-1.23%2.30%1634279134万39.8543.61-8.53
13金圆股份2024-03-07 四5.725.695.675.845.65-0.35%2.25%1603269188万40.3444.16-8.64
14金圆股份2024-03-06 三5.585.615.695.775.531.43%2.05%1458528243万40.4944.31-8.67
15金圆股份2024-03-05 二5.775.835.615.825.60-3.77%2.89%20530411619万39.9243.69-8.55
16金圆股份2024-03-04 一5.945.965.836.055.77-2.18%2.95%20985512307万41.4845.4-8.88
17金圆股份2024-03-01 五5.945.995.966.095.87-0.50%3.13%22286513268万42.4146.42-9.08
18金圆股份2024-02-29 四5.585.635.996.035.536.39%4.36%31021018076万42.6246.65-9.13
19金圆股份2024-02-28 三6.096.055.636.335.62-6.94%5.82%41435025039万40.0643.85-8.58
20金圆股份2024-02-27 二5.815.866.056.055.783.24%2.91%20704912284万43.0547.12-9.22
21金圆股份2024-02-26 一5.765.765.865.985.681.74%3.57%25424314803万41.745.64-8.93
22金圆股份2024-02-23 五5.545.535.765.775.504.16%3.64%25920814639万40.9844.86-8.78
23金圆股份2024-02-22 四5.385.445.535.595.351.65%3.12%22228912164万39.3543.07-8.43
24金圆股份2024-02-21 三5.205.245.445.615.163.82%3.95%28092515294万38.7142.37-8.29
25金圆股份2024-02-20 二5.225.185.245.275.071.16%2.60%1848839608万37.2840.81-7.98
26金圆股份2024-02-19 一5.004.935.185.245.005.07%3.46%24631412666万36.8640.34-7.89
27金圆股份2024-02-08 四4.664.644.934.954.636.25%3.43%24411911766万35.0838.39-7.51
28金圆股份2024-02-07 三4.894.854.645.044.54-4.33%4.14%29476914163万33.0236.14-7.07
29金圆股份2024-02-06 二4.664.934.855.174.47-1.62%4.45%31663014988万34.5137.77-7.39
30金圆股份2024-02-05 一5.495.484.935.534.93-10.04%4.25%30246415473万35.0838.39-7.51
31金圆股份2024-02-02 五5.825.785.485.915.20-5.19%4.57%32514817991万38.9942.68-8.35
32金圆股份2024-02-01 四5.765.815.785.945.70-0.52%3.15%22410113007万41.1345.01-8.81
33金圆股份2024-01-31 三5.996.215.816.215.77-6.44%4.60%32701619383万41.3445.25-8.85
34金圆股份2024-01-30 二6.466.606.216.526.20-5.91%3.98%28342117952万44.1948.36-9.46
35金圆股份2024-01-29 一6.997.086.607.056.60-6.78%4.29%30526020609万46.9651.4-10.06
36金圆股份2024-01-26 五7.027.087.087.276.980.00%4.09%29079120717万50.3855.14-10.79
37金圆股份2024-01-25 四6.927.007.087.136.761.14%5.09%36226025278万50.3855.14-10.79
38金圆股份2024-01-24 三7.167.047.007.246.60-0.57%6.19%44022730290万49.8154.51-10.67
39金圆股份2024-01-23 二6.926.917.047.336.901.88%5.36%38145327133万50.0954.83-10.73
40金圆股份2024-01-22 一7.407.626.917.506.87-9.32%7.71%54887538984万49.1753.81-10.53
41金圆股份2024-01-19 五8.428.477.628.637.62-10.04%8.43%59996647934万54.2259.34-11.61
42金圆股份2024-01-18 四8.258.608.478.598.03-1.51%7.14%50808942356万60.2765.96-12.9
43金圆股份2024-01-17 三9.469.558.609.558.60-9.95%11.71%83318974890万61.1966.98-13.1
44金圆股份2024-01-16 二9.239.329.559.779.122.47%9.18%65289561524万67.9574.37-14.55
45金圆股份2024-01-15 一9.049.219.329.479.021.19%7.70%54787150351万66.3172.58-14.2
46金圆股份2024-01-12 五9.329.399.219.749.20-1.92%10.48%74550470092万65.5371.73-14.03
47金圆股份2024-01-11 四8.979.059.399.558.973.76%11.27%80186074440万66.8173.13-14.31
48金圆股份2024-01-10 三9.219.509.059.468.96-4.74%12.99%92422384581万64.3970.48-13.79
49金圆股份2024-01-09 二8.798.909.509.798.716.74%21.02%1495710141552万67.673.98-14.47
50金圆股份2024-01-08 一8.518.568.909.288.363.97%8.66%61626954544万63.3369.31-13.56
51金圆股份2024-01-05 五8.588.728.568.898.48-1.83%5.77%41040635589万60.9166.66-13.04
52金圆股份2024-01-04 四8.838.948.729.138.66-2.46%7.70%54783448339万62.0567.91-13.29
53金圆股份2024-01-03 三8.508.568.949.328.464.44%11.06%78711270030万63.6169.62-13.62
54金圆股份2024-01-02 二8.418.458.568.688.361.30%5.76%40992834858万60.9166.66-13.04
55金圆股份2023-12-29 五8.388.488.458.548.35-0.35%5.88%41854835327万60.1265.81-12.87
56金圆股份2023-12-28 四8.038.118.488.608.004.56%8.89%63259653091万60.3466.04-12.92
57金圆股份2023-12-27 三8.268.338.118.307.97-2.64%4.39%31252925448万57.7163.16-12.36
58金圆股份2023-12-26 二8.388.298.338.508.220.48%5.52%39274232818万59.2764.87-12.69
59金圆股份2023-12-25 一8.228.348.298.508.22-0.60%5.58%39668032996万58.9964.56-12.63
60金圆股份2023-12-22 五7.847.888.348.637.715.84%10.36%73716560720万59.3464.95-12.71
61金圆股份2023-12-21 四7.908.037.887.997.69-1.87%5.09%36197428323万56.0761.37-12.01
62金圆股份2023-12-20 三8.448.478.038.468.02-5.19%6.17%43914735900万57.1462.54-12.23
63金圆股份2023-12-19 二8.508.648.478.628.26-1.97%7.23%51424243213万60.2765.96-12.9
64金圆股份2023-12-18 一8.168.278.648.888.164.47%10.67%75902164391万61.4867.29-13.16
65金圆股份2023-12-15 五8.048.128.278.908.031.85%11.22%79812167354万58.8464.41-12.6
66金圆股份2023-12-14 四8.167.958.128.458.022.14%9.22%65615653700万57.7863.24-12.37
67金圆股份2023-12-13 三8.068.017.958.247.88-0.75%6.51%46342537225万56.5761.91-12.11
68金圆股份2023-12-12 二7.998.038.018.087.91-0.25%4.95%35200328089万56.9962.38-12.2
69金圆股份2023-12-11 一8.188.358.038.237.85-3.83%8.46%60216148170万57.1462.54-12.23
70金圆股份2023-12-08 五8.218.058.358.727.983.73%14.83%105523787237万59.4165.03-12.72
71金圆股份2023-12-07 四8.328.328.058.337.99-3.25%13.14%93485475715万57.2862.69-12.26
72金圆股份2023-12-06 三7.457.568.328.327.4510.05%11.16%79382564183万59.264.79-12.68
73金圆股份2023-12-05 二7.477.547.567.887.410.27%6.17%43897733558万53.7958.88-11.52
74金圆股份2023-12-04 一7.417.417.547.647.361.75%3.99%28368221345万53.6558.72-11.49
75金圆股份2023-12-01 五7.277.237.417.547.202.49%3.22%22893716829万52.7257.71-11.29
76金圆股份2023-11-30 四7.317.397.237.387.18-2.17%3.08%21908515893万51.4456.31-11.02
77金圆股份2023-11-29 三7.477.497.397.567.37-1.34%2.17%15453611537万52.5857.55-11.26
78金圆股份2023-11-28 二7.507.487.497.567.360.13%2.34%16684712469万53.2958.33-11.41
79金圆股份2023-11-24 五7.647.647.497.877.49-1.96%4.67%33240125380万53.2958.33-11.41
80金圆股份2023-11-23 四7.617.567.647.647.481.06%3.07%21841016533万54.3659.5-11.64
81金圆股份2023-11-22 三7.707.767.567.767.52-2.58%4.34%30869523490万53.7958.88-11.52
82金圆股份2023-11-21 二7.837.837.767.887.72-0.89%4.63%32917725656万55.2160.43-11.82
83金圆股份2023-11-20 一7.727.727.838.037.681.42%6.72%47834637510万55.7160.98-11.93
84金圆股份2023-11-17 五7.707.677.727.807.610.65%5.83%41479931960万54.9360.12-11.76
85金圆股份2023-11-16 四7.787.767.677.987.66-1.16%12.74%90667670764万54.5759.73-11.69
86金圆股份2023-11-15 三7.127.057.767.767.1010.07%6.74%47988536367万55.2160.43-11.82
87金圆股份2023-11-14 二7.007.047.057.096.990.14%2.21%15693411057万50.1654.9-10.74
88金圆股份2023-11-13 一7.207.197.047.256.98-2.09%4.04%28765520333万50.0954.83-10.73
89金圆股份2023-11-10 五7.257.357.197.357.13-2.18%2.81%19973414409万51.1655.99-10.95
90金圆股份2023-11-09 四7.187.227.357.497.171.80%4.83%34391225241万52.357.24-11.2
91金圆股份2023-11-08 三7.357.357.227.357.16-1.77%3.78%26862119406万51.3756.23-11
92金圆股份2023-11-07 二7.387.417.357.387.23-0.81%3.59%25517818681万52.357.24-11.2
93金圆股份2023-11-06 一7.187.197.417.587.113.06%5.13%36480826868万52.7257.71-11.29
94金圆股份2023-11-03 五7.117.167.197.267.110.42%3.38%24040117227万51.1655.99-10.95
95金圆股份2023-11-02 四7.377.387.167.587.11-2.98%5.21%37080427020万50.9555.76-10.91
96金圆股份2023-11-01 三7.657.587.387.707.32-2.64%5.15%36626727266万52.5157.47-11.24
97金圆股份2023-10-31 二7.777.867.587.867.47-3.56%6.72%47820736465万53.9359.03-11.55
98金圆股份2023-10-30 一7.858.007.867.967.70-1.75%9.28%66005551595万55.9361.21-11.98
99金圆股份2023-10-27 五7.587.668.008.437.464.44%15.63%111237690246万56.9262.3-12.19
100金圆股份2023-10-26 四7.747.787.667.917.43-1.54%9.34%66439850584万54.559.65-22.42
101金圆股份2023-10-25 三8.177.707.788.187.681.04%14.68%104476382715万55.3660.59-22.77
102金圆股份2023-10-24 二6.927.007.707.706.9210.00%2.69%19119314461万54.7959.97-22.54
103金圆股份2023-10-23 一7.357.497.007.677.00-6.54%10.59%75356455631万49.8154.51-20.49
104金圆股份2023-10-20 五6.706.817.497.496.519.99%7.86%55914139589万53.2958.33-21.93
105金圆股份2023-10-19 四6.907.576.817.176.81-10.04%9.68%68863047530万48.4653.04-19.93
106ST金圆2023-10-17 二7.497.407.577.777.402.30%3.54%25174819115万53.8658.95-22.16
107ST金圆2023-10-16 一7.487.577.407.597.35-2.25%2.17%15449911531万52.6557.63-21.66
108ST金圆2023-10-13 五7.467.537.577.647.430.53%2.39%16970712783万53.8658.95-22.16
109ST金圆2023-10-12 四7.247.267.537.587.163.72%3.69%26220519472万53.5858.64-22.04
110ST金圆2023-10-11 三7.277.317.267.317.21-0.68%1.49%1056827669万51.6656.54-21.25
111ST金圆2023-10-10 二7.167.207.317.327.101.53%2.31%16423711862万52.0156.93-21.4
112ST金圆2023-10-09 一7.067.107.207.237.031.41%3.08%21903015621万51.2356.07-21.08
113ST金圆2023-09-28 四7.266.917.107.266.972.75%5.78%41137529454万50.5255.29-20.78
114ST金圆2023-09-27 三6.916.586.916.916.915.02%0.17%12048833万49.1753.81-20.23
115ST金圆2023-09-26 二6.556.616.586.676.53-0.45%1.11%787165193万46.8251.24-19.26
116ST金圆2023-09-25 一6.916.966.616.946.61-5.03%2.04%1450519677万47.0351.48-19.35
117ST金圆2023-09-22 五7.067.096.967.126.93-1.83%1.52%1080107574万49.5254.2-20.37
118ST金圆2023-09-21 四7.027.087.097.187.020.14%1.05%745425291万50.4555.22-20.75
119ST金圆2023-09-20 三7.147.187.087.207.05-1.39%1.24%883436286万50.3855.14-20.72
120ST金圆2023-09-19 二7.317.347.187.327.14-2.18%1.44%1027837399万51.0955.92-21.02
121ST金圆2023-09-18 一7.367.207.347.547.281.94%1.47%1046987696万52.2357.16-21.49
122ST金圆2023-09-15 五7.227.237.207.297.11-0.41%1.13%800695753万51.2356.07-21.08
123ST金圆2023-09-14 四7.337.357.237.387.18-1.63%1.14%813965910万51.4456.31-21.16
124ST金圆2023-09-13 三7.367.407.357.487.27-0.68%1.35%957507053万52.357.24-21.52
125ST金圆2023-09-12 二7.247.257.407.507.212.07%1.12%799795906万52.6557.63-21.66
126ST金圆2023-09-11 一7.317.367.257.387.20-1.49%1.25%889256459万51.5956.46-21.22
127ST金圆2023-09-08 五7.337.367.367.547.300.00%1.53%1091798090万52.3757.32-21.54
128ST金圆2023-09-07 四7.297.337.367.457.260.41%1.26%899846624万52.3757.32-21.54
129ST金圆2023-09-06 三7.417.427.337.467.26-1.21%1.79%1272479352万52.1657.08-21.46
130ST金圆2023-09-05 二7.547.627.427.557.28-2.62%3.16%22449316633万52.857.79-21.72
131ST金圆2023-09-04 一7.247.287.627.647.234.67%3.48%24789818689万54.2259.34-22.31
132ST金圆2023-09-01 五7.227.207.287.307.111.11%1.68%1192918609万51.856.7-21.31
133ST金圆2023-08-31 四7.067.117.207.267.051.27%1.98%14101410082万51.2356.07-21.08
134ST金圆2023-08-30 三7.076.977.117.206.962.01%3.03%21531615261万50.5955.37-20.81
135ST金圆2023-08-29 二6.616.646.976.976.564.97%2.35%16744711451万49.5954.28-20.4
136ST金圆2023-08-28 一6.786.556.646.786.481.37%2.63%18691612401万47.2551.71-19.44
137ST金圆2023-08-25 五6.726.406.556.726.532.34%3.84%27294518191万46.6151.01-19.17
138ST金圆2023-08-23 三6.506.526.226.526.22-4.60%1.36%964386124万44.2648.44-22.95
139ST金圆2023-08-22 二6.746.736.526.766.39-3.12%2.13%1513619895万46.3950.78-24.05

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总