| 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 | 5.25 | 5.29 | 5.34 | 5.45 | 5.25 | 0.95% | 2.19% | 155560 | 8334万 | 38 | 41.59 | -8.14 | 2 | 金圆股份 | 2024-03-27 三 | 5.60 | 5.61 | 5.29 | 5.61 | 5.27 | -5.70% | 2.06% | 146547 | 7965万 | 37.64 | 41.2 | -8.06 | 3 | 金圆股份 | 2024-03-26 二 | 5.61 | 5.61 | 5.61 | 5.66 | 5.42 | 0.00% | 2.54% | 180582 | 10030万 | 39.92 | 43.69 | -8.55 | 4 | 金圆股份 | 2024-03-25 一 | 5.78 | 5.83 | 5.61 | 5.85 | 5.60 | -3.77% | 2.64% | 188109 | 10719万 | 39.92 | 43.69 | -8.55 | 5 | 金圆股份 | 2024-03-22 五 | 6.05 | 6.05 | 5.83 | 6.06 | 5.82 | -3.64% | 2.83% | 201416 | 11855万 | 41.48 | 45.4 | -8.88 | 6 | 金圆股份 | 2024-03-21 四 | 6.07 | 6.07 | 6.05 | 6.13 | 5.98 | -0.33% | 2.74% | 195146 | 11807万 | 43.05 | 47.12 | -9.22 | 7 | 金圆股份 | 2024-03-20 三 | 6.07 | 6.10 | 6.07 | 6.13 | 6.02 | -0.49% | 2.84% | 202195 | 12265万 | 43.19 | 47.27 | -9.25 | 8 | 金圆股份 | 2024-03-19 二 | 6.14 | 6.16 | 6.10 | 6.25 | 6.10 | -0.97% | 2.92% | 207721 | 12793万 | 43.4 | 47.51 | -9.29 | 9 | 金圆股份 | 2024-03-18 一 | 6.17 | 6.19 | 6.16 | 6.23 | 6.07 | -0.48% | 4.11% | 292696 | 17958万 | 43.83 | 47.97 | -9.39 | 10 | 金圆股份 | 2024-03-15 五 | 5.95 | 5.96 | 6.19 | 6.31 | 5.86 | 3.86% | 6.29% | 447811 | 27319万 | 44.04 | 48.21 | -9.43 | 11 | 金圆股份 | 2024-03-14 四 | 5.89 | 5.90 | 5.96 | 6.06 | 5.82 | 1.02% | 4.36% | 309975 | 18499万 | 42.41 | 46.42 | -9.08 | 12 | 金圆股份 | 2024-03-08 五 | 5.69 | 5.67 | 5.60 | 5.71 | 5.49 | -1.23% | 2.30% | 163427 | 9134万 | 39.85 | 43.61 | -8.53 | 13 | 金圆股份 | 2024-03-07 四 | 5.72 | 5.69 | 5.67 | 5.84 | 5.65 | -0.35% | 2.25% | 160326 | 9188万 | 40.34 | 44.16 | -8.64 | 14 | 金圆股份 | 2024-03-06 三 | 5.58 | 5.61 | 5.69 | 5.77 | 5.53 | 1.43% | 2.05% | 145852 | 8243万 | 40.49 | 44.31 | -8.67 | 15 | 金圆股份 | 2024-03-05 二 | 5.77 | 5.83 | 5.61 | 5.82 | 5.60 | -3.77% | 2.89% | 205304 | 11619万 | 39.92 | 43.69 | -8.55 | 16 | 金圆股份 | 2024-03-04 一 | 5.94 | 5.96 | 5.83 | 6.05 | 5.77 | -2.18% | 2.95% | 209855 | 12307万 | 41.48 | 45.4 | -8.88 | 17 | 金圆股份 | 2024-03-01 五 | 5.94 | 5.99 | 5.96 | 6.09 | 5.87 | -0.50% | 3.13% | 222865 | 13268万 | 42.41 | 46.42 | -9.08 | 18 | 金圆股份 | 2024-02-29 四 | 5.58 | 5.63 | 5.99 | 6.03 | 5.53 | 6.39% | 4.36% | 310210 | 18076万 | 42.62 | 46.65 | -9.13 | 19 | 金圆股份 | 2024-02-28 三 | 6.09 | 6.05 | 5.63 | 6.33 | 5.62 | -6.94% | 5.82% | 414350 | 25039万 | 40.06 | 43.85 | -8.58 | 20 | 金圆股份 | 2024-02-27 二 | 5.81 | 5.86 | 6.05 | 6.05 | 5.78 | 3.24% | 2.91% | 207049 | 12284万 | 43.05 | 47.12 | -9.22 | 21 | 金圆股份 | 2024-02-26 一 | 5.76 | 5.76 | 5.86 | 5.98 | 5.68 | 1.74% | 3.57% | 254243 | 14803万 | 41.7 | 45.64 | -8.93 | 22 | 金圆股份 | 2024-02-23 五 | 5.54 | 5.53 | 5.76 | 5.77 | 5.50 | 4.16% | 3.64% | 259208 | 14639万 | 40.98 | 44.86 | -8.78 | 23 | 金圆股份 | 2024-02-22 四 | 5.38 | 5.44 | 5.53 | 5.59 | 5.35 | 1.65% | 3.12% | 222289 | 12164万 | 39.35 | 43.07 | -8.43 | 24 | 金圆股份 | 2024-02-21 三 | 5.20 | 5.24 | 5.44 | 5.61 | 5.16 | 3.82% | 3.95% | 280925 | 15294万 | 38.71 | 42.37 | -8.29 | 25 | 金圆股份 | 2024-02-20 二 | 5.22 | 5.18 | 5.24 | 5.27 | 5.07 | 1.16% | 2.60% | 184883 | 9608万 | 37.28 | 40.81 | -7.98 | 26 | 金圆股份 | 2024-02-19 一 | 5.00 | 4.93 | 5.18 | 5.24 | 5.00 | 5.07% | 3.46% | 246314 | 12666万 | 36.86 | 40.34 | -7.89 | 27 | 金圆股份 | 2024-02-08 四 | 4.66 | 4.64 | 4.93 | 4.95 | 4.63 | 6.25% | 3.43% | 244119 | 11766万 | 35.08 | 38.39 | -7.51 | 28 | 金圆股份 | 2024-02-07 三 | 4.89 | 4.85 | 4.64 | 5.04 | 4.54 | -4.33% | 4.14% | 294769 | 14163万 | 33.02 | 36.14 | -7.07 | 29 | 金圆股份 | 2024-02-06 二 | 4.66 | 4.93 | 4.85 | 5.17 | 4.47 | -1.62% | 4.45% | 316630 | 14988万 | 34.51 | 37.77 | -7.39 | 30 | 金圆股份 | 2024-02-05 一 | 5.49 | 5.48 | 4.93 | 5.53 | 4.93 | -10.04% | 4.25% | 302464 | 15473万 | 35.08 | 38.39 | -7.51 | 31 | 金圆股份 | 2024-02-02 五 | 5.82 | 5.78 | 5.48 | 5.91 | 5.20 | -5.19% | 4.57% | 325148 | 17991万 | 38.99 | 42.68 | -8.35 | 32 | 金圆股份 | 2024-02-01 四 | 5.76 | 5.81 | 5.78 | 5.94 | 5.70 | -0.52% | 3.15% | 224101 | 13007万 | 41.13 | 45.01 | -8.81 | 33 | 金圆股份 | 2024-01-31 三 | 5.99 | 6.21 | 5.81 | 6.21 | 5.77 | -6.44% | 4.60% | 327016 | 19383万 | 41.34 | 45.25 | -8.85 | 34 | 金圆股份 | 2024-01-30 二 | 6.46 | 6.60 | 6.21 | 6.52 | 6.20 | -5.91% | 3.98% | 283421 | 17952万 | 44.19 | 48.36 | -9.46 | 35 | 金圆股份 | 2024-01-29 一 | 6.99 | 7.08 | 6.60 | 7.05 | 6.60 | -6.78% | 4.29% | 305260 | 20609万 | 46.96 | 51.4 | -10.06 | 36 | 金圆股份 | 2024-01-26 五 | 7.02 | 7.08 | 7.08 | 7.27 | 6.98 | 0.00% | 4.09% | 290791 | 20717万 | 50.38 | 55.14 | -10.79 | 37 | 金圆股份 | 2024-01-25 四 | 6.92 | 7.00 | 7.08 | 7.13 | 6.76 | 1.14% | 5.09% | 362260 | 25278万 | 50.38 | 55.14 | -10.79 | 38 | 金圆股份 | 2024-01-24 三 | 7.16 | 7.04 | 7.00 | 7.24 | 6.60 | -0.57% | 6.19% | 440227 | 30290万 | 49.81 | 54.51 | -10.67 | 39 | 金圆股份 | 2024-01-23 二 | 6.92 | 6.91 | 7.04 | 7.33 | 6.90 | 1.88% | 5.36% | 381453 | 27133万 | 50.09 | 54.83 | -10.73 | 40 | 金圆股份 | 2024-01-22 一 | 7.40 | 7.62 | 6.91 | 7.50 | 6.87 | -9.32% | 7.71% | 548875 | 38984万 | 49.17 | 53.81 | -10.53 | 41 | 金圆股份 | 2024-01-19 五 | 8.42 | 8.47 | 7.62 | 8.63 | 7.62 | -10.04% | 8.43% | 599966 | 47934万 | 54.22 | 59.34 | -11.61 | 42 | 金圆股份 | 2024-01-18 四 | 8.25 | 8.60 | 8.47 | 8.59 | 8.03 | -1.51% | 7.14% | 508089 | 42356万 | 60.27 | 65.96 | -12.9 | 43 | 金圆股份 | 2024-01-17 三 | 9.46 | 9.55 | 8.60 | 9.55 | 8.60 | -9.95% | 11.71% | 833189 | 74890万 | 61.19 | 66.98 | -13.1 | 44 | 金圆股份 | 2024-01-16 二 | 9.23 | 9.32 | 9.55 | 9.77 | 9.12 | 2.47% | 9.18% | 652895 | 61524万 | 67.95 | 74.37 | -14.55 | 45 | 金圆股份 | 2024-01-15 一 | 9.04 | 9.21 | 9.32 | 9.47 | 9.02 | 1.19% | 7.70% | 547871 | 50351万 | 66.31 | 72.58 | -14.2 | 46 | 金圆股份 | 2024-01-12 五 | 9.32 | 9.39 | 9.21 | 9.74 | 9.20 | -1.92% | 10.48% | 745504 | 70092万 | 65.53 | 71.73 | -14.03 | 47 | 金圆股份 | 2024-01-11 四 | 8.97 | 9.05 | 9.39 | 9.55 | 8.97 | 3.76% | 11.27% | 801860 | 74440万 | 66.81 | 73.13 | -14.31 | 48 | 金圆股份 | 2024-01-10 三 | 9.21 | 9.50 | 9.05 | 9.46 | 8.96 | -4.74% | 12.99% | 924223 | 84581万 | 64.39 | 70.48 | -13.79 | 49 | 金圆股份 | 2024-01-09 二 | 8.79 | 8.90 | 9.50 | 9.79 | 8.71 | 6.74% | 21.02% | 1495710 | 141552万 | 67.6 | 73.98 | -14.47 | 50 | 金圆股份 | 2024-01-08 一 | 8.51 | 8.56 | 8.90 | 9.28 | 8.36 | 3.97% | 8.66% | 616269 | 54544万 | 63.33 | 69.31 | -13.56 | 51 | 金圆股份 | 2024-01-05 五 | 8.58 | 8.72 | 8.56 | 8.89 | 8.48 | -1.83% | 5.77% | 410406 | 35589万 | 60.91 | 66.66 | -13.04 | 52 | 金圆股份 | 2024-01-04 四 | 8.83 | 8.94 | 8.72 | 9.13 | 8.66 | -2.46% | 7.70% | 547834 | 48339万 | 62.05 | 67.91 | -13.29 | 53 | 金圆股份 | 2024-01-03 三 | 8.50 | 8.56 | 8.94 | 9.32 | 8.46 | 4.44% | 11.06% | 787112 | 70030万 | 63.61 | 69.62 | -13.62 | 54 | 金圆股份 | 2024-01-02 二 | 8.41 | 8.45 | 8.56 | 8.68 | 8.36 | 1.30% | 5.76% | 409928 | 34858万 | 60.91 | 66.66 | -13.04 | 55 | 金圆股份 | 2023-12-29 五 | 8.38 | 8.48 | 8.45 | 8.54 | 8.35 | -0.35% | 5.88% | 418548 | 35327万 | 60.12 | 65.81 | -12.87 | 56 | 金圆股份 | 2023-12-28 四 | 8.03 | 8.11 | 8.48 | 8.60 | 8.00 | 4.56% | 8.89% | 632596 | 53091万 | 60.34 | 66.04 | -12.92 | 57 | 金圆股份 | 2023-12-27 三 | 8.26 | 8.33 | 8.11 | 8.30 | 7.97 | -2.64% | 4.39% | 312529 | 25448万 | 57.71 | 63.16 | -12.36 | 58 | 金圆股份 | 2023-12-26 二 | 8.38 | 8.29 | 8.33 | 8.50 | 8.22 | 0.48% | 5.52% | 392742 | 32818万 | 59.27 | 64.87 | -12.69 | 59 | 金圆股份 | 2023-12-25 一 | 8.22 | 8.34 | 8.29 | 8.50 | 8.22 | -0.60% | 5.58% | 396680 | 32996万 | 58.99 | 64.56 | -12.63 | 60 | 金圆股份 | 2023-12-22 五 | 7.84 | 7.88 | 8.34 | 8.63 | 7.71 | 5.84% | 10.36% | 737165 | 60720万 | 59.34 | 64.95 | -12.71 | 61 | 金圆股份 | 2023-12-21 四 | 7.90 | 8.03 | 7.88 | 7.99 | 7.69 | -1.87% | 5.09% | 361974 | 28323万 | 56.07 | 61.37 | -12.01 | 62 | 金圆股份 | 2023-12-20 三 | 8.44 | 8.47 | 8.03 | 8.46 | 8.02 | -5.19% | 6.17% | 439147 | 35900万 | 57.14 | 62.54 | -12.23 | 63 | 金圆股份 | 2023-12-19 二 | 8.50 | 8.64 | 8.47 | 8.62 | 8.26 | -1.97% | 7.23% | 514242 | 43213万 | 60.27 | 65.96 | -12.9 | 64 | 金圆股份 | 2023-12-18 一 | 8.16 | 8.27 | 8.64 | 8.88 | 8.16 | 4.47% | 10.67% | 759021 | 64391万 | 61.48 | 67.29 | -13.16 | 65 | 金圆股份 | 2023-12-15 五 | 8.04 | 8.12 | 8.27 | 8.90 | 8.03 | 1.85% | 11.22% | 798121 | 67354万 | 58.84 | 64.41 | -12.6 | 66 | 金圆股份 | 2023-12-14 四 | 8.16 | 7.95 | 8.12 | 8.45 | 8.02 | 2.14% | 9.22% | 656156 | 53700万 | 57.78 | 63.24 | -12.37 | 67 | 金圆股份 | 2023-12-13 三 | 8.06 | 8.01 | 7.95 | 8.24 | 7.88 | -0.75% | 6.51% | 463425 | 37225万 | 56.57 | 61.91 | -12.11 | 68 | 金圆股份 | 2023-12-12 二 | 7.99 | 8.03 | 8.01 | 8.08 | 7.91 | -0.25% | 4.95% | 352003 | 28089万 | 56.99 | 62.38 | -12.2 | 69 | 金圆股份 | 2023-12-11 一 | 8.18 | 8.35 | 8.03 | 8.23 | 7.85 | -3.83% | 8.46% | 602161 | 48170万 | 57.14 | 62.54 | -12.23 | 70 | 金圆股份 | 2023-12-08 五 | 8.21 | 8.05 | 8.35 | 8.72 | 7.98 | 3.73% | 14.83% | 1055237 | 87237万 | 59.41 | 65.03 | -12.72 | 71 | 金圆股份 | 2023-12-07 四 | 8.32 | 8.32 | 8.05 | 8.33 | 7.99 | -3.25% | 13.14% | 934854 | 75715万 | 57.28 | 62.69 | -12.26 | 72 | 金圆股份 | 2023-12-06 三 | 7.45 | 7.56 | 8.32 | 8.32 | 7.45 | 10.05% | 11.16% | 793825 | 64183万 | 59.2 | 64.79 | -12.68 | 73 | 金圆股份 | 2023-12-05 二 | 7.47 | 7.54 | 7.56 | 7.88 | 7.41 | 0.27% | 6.17% | 438977 | 33558万 | 53.79 | 58.88 | -11.52 | 74 | 金圆股份 | 2023-12-04 一 | 7.41 | 7.41 | 7.54 | 7.64 | 7.36 | 1.75% | 3.99% | 283682 | 21345万 | 53.65 | 58.72 | -11.49 | 75 | 金圆股份 | 2023-12-01 五 | 7.27 | 7.23 | 7.41 | 7.54 | 7.20 | 2.49% | 3.22% | 228937 | 16829万 | 52.72 | 57.71 | -11.29 | 76 | 金圆股份 | 2023-11-30 四 | 7.31 | 7.39 | 7.23 | 7.38 | 7.18 | -2.17% | 3.08% | 219085 | 15893万 | 51.44 | 56.31 | -11.02 | 77 | 金圆股份 | 2023-11-29 三 | 7.47 | 7.49 | 7.39 | 7.56 | 7.37 | -1.34% | 2.17% | 154536 | 11537万 | 52.58 | 57.55 | -11.26 | 78 | 金圆股份 | 2023-11-28 二 | 7.50 | 7.48 | 7.49 | 7.56 | 7.36 | 0.13% | 2.34% | 166847 | 12469万 | 53.29 | 58.33 | -11.41 | 79 | 金圆股份 | 2023-11-24 五 | 7.64 | 7.64 | 7.49 | 7.87 | 7.49 | -1.96% | 4.67% | 332401 | 25380万 | 53.29 | 58.33 | -11.41 | 80 | 金圆股份 | 2023-11-23 四 | 7.61 | 7.56 | 7.64 | 7.64 | 7.48 | 1.06% | 3.07% | 218410 | 16533万 | 54.36 | 59.5 | -11.64 | 81 | 金圆股份 | 2023-11-22 三 | 7.70 | 7.76 | 7.56 | 7.76 | 7.52 | -2.58% | 4.34% | 308695 | 23490万 | 53.79 | 58.88 | -11.52 | 82 | 金圆股份 | 2023-11-21 二 | 7.83 | 7.83 | 7.76 | 7.88 | 7.72 | -0.89% | 4.63% | 329177 | 25656万 | 55.21 | 60.43 | -11.82 | 83 | 金圆股份 | 2023-11-20 一 | 7.72 | 7.72 | 7.83 | 8.03 | 7.68 | 1.42% | 6.72% | 478346 | 37510万 | 55.71 | 60.98 | -11.93 | 84 | 金圆股份 | 2023-11-17 五 | 7.70 | 7.67 | 7.72 | 7.80 | 7.61 | 0.65% | 5.83% | 414799 | 31960万 | 54.93 | 60.12 | -11.76 | 85 | 金圆股份 | 2023-11-16 四 | 7.78 | 7.76 | 7.67 | 7.98 | 7.66 | -1.16% | 12.74% | 906676 | 70764万 | 54.57 | 59.73 | -11.69 | 86 | 金圆股份 | 2023-11-15 三 | 7.12 | 7.05 | 7.76 | 7.76 | 7.10 | 10.07% | 6.74% | 479885 | 36367万 | 55.21 | 60.43 | -11.82 | 87 | 金圆股份 | 2023-11-14 二 | 7.00 | 7.04 | 7.05 | 7.09 | 6.99 | 0.14% | 2.21% | 156934 | 11057万 | 50.16 | 54.9 | -10.74 | 88 | 金圆股份 | 2023-11-13 一 | 7.20 | 7.19 | 7.04 | 7.25 | 6.98 | -2.09% | 4.04% | 287655 | 20333万 | 50.09 | 54.83 | -10.73 | 89 | 金圆股份 | 2023-11-10 五 | 7.25 | 7.35 | 7.19 | 7.35 | 7.13 | -2.18% | 2.81% | 199734 | 14409万 | 51.16 | 55.99 | -10.95 | 90 | 金圆股份 | 2023-11-09 四 | 7.18 | 7.22 | 7.35 | 7.49 | 7.17 | 1.80% | 4.83% | 343912 | 25241万 | 52.3 | 57.24 | -11.2 | 91 | 金圆股份 | 2023-11-08 三 | 7.35 | 7.35 | 7.22 | 7.35 | 7.16 | -1.77% | 3.78% | 268621 | 19406万 | 51.37 | 56.23 | -11 | 92 | 金圆股份 | 2023-11-07 二 | 7.38 | 7.41 | 7.35 | 7.38 | 7.23 | -0.81% | 3.59% | 255178 | 18681万 | 52.3 | 57.24 | -11.2 | 93 | 金圆股份 | 2023-11-06 一 | 7.18 | 7.19 | 7.41 | 7.58 | 7.11 | 3.06% | 5.13% | 364808 | 26868万 | 52.72 | 57.71 | -11.29 | 94 | 金圆股份 | 2023-11-03 五 | 7.11 | 7.16 | 7.19 | 7.26 | 7.11 | 0.42% | 3.38% | 240401 | 17227万 | 51.16 | 55.99 | -10.95 | 95 | 金圆股份 | 2023-11-02 四 | 7.37 | 7.38 | 7.16 | 7.58 | 7.11 | -2.98% | 5.21% | 370804 | 27020万 | 50.95 | 55.76 | -10.91 | 96 | 金圆股份 | 2023-11-01 三 | 7.65 | 7.58 | 7.38 | 7.70 | 7.32 | -2.64% | 5.15% | 366267 | 27266万 | 52.51 | 57.47 | -11.24 | 97 | 金圆股份 | 2023-10-31 二 | 7.77 | 7.86 | 7.58 | 7.86 | 7.47 | -3.56% | 6.72% | 478207 | 36465万 | 53.93 | 59.03 | -11.55 | 98 | 金圆股份 | 2023-10-30 一 | 7.85 | 8.00 | 7.86 | 7.96 | 7.70 | -1.75% | 9.28% | 660055 | 51595万 | 55.93 | 61.21 | -11.98 | 99 | 金圆股份 | 2023-10-27 五 | 7.58 | 7.66 | 8.00 | 8.43 | 7.46 | 4.44% | 15.63% | 1112376 | 90246万 | 56.92 | 62.3 | -12.19 | 100 | 金圆股份 | 2023-10-26 四 | 7.74 | 7.78 | 7.66 | 7.91 | 7.43 | -1.54% | 9.34% | 664398 | 50584万 | 54.5 | 59.65 | -22.42 | 101 | 金圆股份 | 2023-10-25 三 | 8.17 | 7.70 | 7.78 | 8.18 | 7.68 | 1.04% | 14.68% | 1044763 | 82715万 | 55.36 | 60.59 | -22.77 | 102 | 金圆股份 | 2023-10-24 二 | 6.92 | 7.00 | 7.70 | 7.70 | 6.92 | 10.00% | 2.69% | 191193 | 14461万 | 54.79 | 59.97 | -22.54 | 103 | 金圆股份 | 2023-10-23 一 | 7.35 | 7.49 | 7.00 | 7.67 | 7.00 | -6.54% | 10.59% | 753564 | 55631万 | 49.81 | 54.51 | -20.49 | 104 | 金圆股份 | 2023-10-20 五 | 6.70 | 6.81 | 7.49 | 7.49 | 6.51 | 9.99% | 7.86% | 559141 | 39589万 | 53.29 | 58.33 | -21.93 | 105 | 金圆股份 | 2023-10-19 四 | 6.90 | 7.57 | 6.81 | 7.17 | 6.81 | -10.04% | 9.68% | 688630 | 47530万 | 48.46 | 53.04 | -19.93 | 106 | ST金圆 | 2023-10-17 二 | 7.49 | 7.40 | 7.57 | 7.77 | 7.40 | 2.30% | 3.54% | 251748 | 19115万 | 53.86 | 58.95 | -22.16 | 107 | ST金圆 | 2023-10-16 一 | 7.48 | 7.57 | 7.40 | 7.59 | 7.35 | -2.25% | 2.17% | 154499 | 11531万 | 52.65 | 57.63 | -21.66 | 108 | ST金圆 | 2023-10-13 五 | 7.46 | 7.53 | 7.57 | 7.64 | 7.43 | 0.53% | 2.39% | 169707 | 12783万 | 53.86 | 58.95 | -22.16 | 109 | ST金圆 | 2023-10-12 四 | 7.24 | 7.26 | 7.53 | 7.58 | 7.16 | 3.72% | 3.69% | 262205 | 19472万 | 53.58 | 58.64 | -22.04 | 110 | ST金圆 | 2023-10-11 三 | 7.27 | 7.31 | 7.26 | 7.31 | 7.21 | -0.68% | 1.49% | 105682 | 7669万 | 51.66 | 56.54 | -21.25 | 111 | ST金圆 | 2023-10-10 二 | 7.16 | 7.20 | 7.31 | 7.32 | 7.10 | 1.53% | 2.31% | 164237 | 11862万 | 52.01 | 56.93 | -21.4 | 112 | ST金圆 | 2023-10-09 一 | 7.06 | 7.10 | 7.20 | 7.23 | 7.03 | 1.41% | 3.08% | 219030 | 15621万 | 51.23 | 56.07 | -21.08 | 113 | ST金圆 | 2023-09-28 四 | 7.26 | 6.91 | 7.10 | 7.26 | 6.97 | 2.75% | 5.78% | 411375 | 29454万 | 50.52 | 55.29 | -20.78 | 114 | ST金圆 | 2023-09-27 三 | 6.91 | 6.58 | 6.91 | 6.91 | 6.91 | 5.02% | 0.17% | 12048 | 833万 | 49.17 | 53.81 | -20.23 | 115 | ST金圆 | 2023-09-26 二 | 6.55 | 6.61 | 6.58 | 6.67 | 6.53 | -0.45% | 1.11% | 78716 | 5193万 | 46.82 | 51.24 | -19.26 | 116 | ST金圆 | 2023-09-25 一 | 6.91 | 6.96 | 6.61 | 6.94 | 6.61 | -5.03% | 2.04% | 145051 | 9677万 | 47.03 | 51.48 | -19.35 | 117 | ST金圆 | 2023-09-22 五 | 7.06 | 7.09 | 6.96 | 7.12 | 6.93 | -1.83% | 1.52% | 108010 | 7574万 | 49.52 | 54.2 | -20.37 | 118 | ST金圆 | 2023-09-21 四 | 7.02 | 7.08 | 7.09 | 7.18 | 7.02 | 0.14% | 1.05% | 74542 | 5291万 | 50.45 | 55.22 | -20.75 | 119 | ST金圆 | 2023-09-20 三 | 7.14 | 7.18 | 7.08 | 7.20 | 7.05 | -1.39% | 1.24% | 88343 | 6286万 | 50.38 | 55.14 | -20.72 | 120 | ST金圆 | 2023-09-19 二 | 7.31 | 7.34 | 7.18 | 7.32 | 7.14 | -2.18% | 1.44% | 102783 | 7399万 | 51.09 | 55.92 | -21.02 | 121 | ST金圆 | 2023-09-18 一 | 7.36 | 7.20 | 7.34 | 7.54 | 7.28 | 1.94% | 1.47% | 104698 | 7696万 | 52.23 | 57.16 | -21.49 | 122 | ST金圆 | 2023-09-15 五 | 7.22 | 7.23 | 7.20 | 7.29 | 7.11 | -0.41% | 1.13% | 80069 | 5753万 | 51.23 | 56.07 | -21.08 | 123 | ST金圆 | 2023-09-14 四 | 7.33 | 7.35 | 7.23 | 7.38 | 7.18 | -1.63% | 1.14% | 81396 | 5910万 | 51.44 | 56.31 | -21.16 | 124 | ST金圆 | 2023-09-13 三 | 7.36 | 7.40 | 7.35 | 7.48 | 7.27 | -0.68% | 1.35% | 95750 | 7053万 | 52.3 | 57.24 | -21.52 | 125 | ST金圆 | 2023-09-12 二 | 7.24 | 7.25 | 7.40 | 7.50 | 7.21 | 2.07% | 1.12% | 79979 | 5906万 | 52.65 | 57.63 | -21.66 | 126 | ST金圆 | 2023-09-11 一 | 7.31 | 7.36 | 7.25 | 7.38 | 7.20 | -1.49% | 1.25% | 88925 | 6459万 | 51.59 | 56.46 | -21.22 | 127 | ST金圆 | 2023-09-08 五 | 7.33 | 7.36 | 7.36 | 7.54 | 7.30 | 0.00% | 1.53% | 109179 | 8090万 | 52.37 | 57.32 | -21.54 | 128 | ST金圆 | 2023-09-07 四 | 7.29 | 7.33 | 7.36 | 7.45 | 7.26 | 0.41% | 1.26% | 89984 | 6624万 | 52.37 | 57.32 | -21.54 | 129 | ST金圆 | 2023-09-06 三 | 7.41 | 7.42 | 7.33 | 7.46 | 7.26 | -1.21% | 1.79% | 127247 | 9352万 | 52.16 | 57.08 | -21.46 | 130 | ST金圆 | 2023-09-05 二 | 7.54 | 7.62 | 7.42 | 7.55 | 7.28 | -2.62% | 3.16% | 224493 | 16633万 | 52.8 | 57.79 | -21.72 | 131 | ST金圆 | 2023-09-04 一 | 7.24 | 7.28 | 7.62 | 7.64 | 7.23 | 4.67% | 3.48% | 247898 | 18689万 | 54.22 | 59.34 | -22.31 | 132 | ST金圆 | 2023-09-01 五 | 7.22 | 7.20 | 7.28 | 7.30 | 7.11 | 1.11% | 1.68% | 119291 | 8609万 | 51.8 | 56.7 | -21.31 | 133 | ST金圆 | 2023-08-31 四 | 7.06 | 7.11 | 7.20 | 7.26 | 7.05 | 1.27% | 1.98% | 141014 | 10082万 | 51.23 | 56.07 | -21.08 | 134 | ST金圆 | 2023-08-30 三 | 7.07 | 6.97 | 7.11 | 7.20 | 6.96 | 2.01% | 3.03% | 215316 | 15261万 | 50.59 | 55.37 | -20.81 | 135 | ST金圆 | 2023-08-29 二 | 6.61 | 6.64 | 6.97 | 6.97 | 6.56 | 4.97% | 2.35% | 167447 | 11451万 | 49.59 | 54.28 | -20.4 | 136 | ST金圆 | 2023-08-28 一 | 6.78 | 6.55 | 6.64 | 6.78 | 6.48 | 1.37% | 2.63% | 186916 | 12401万 | 47.25 | 51.71 | -19.44 | 137 | ST金圆 | 2023-08-25 五 | 6.72 | 6.40 | 6.55 | 6.72 | 6.53 | 2.34% | 3.84% | 272945 | 18191万 | 46.61 | 51.01 | -19.17 | 138 | ST金圆 | 2023-08-23 三 | 6.50 | 6.52 | 6.22 | 6.52 | 6.22 | -4.60% | 1.36% | 96438 | 6124万 | 44.26 | 48.44 | -22.95 | 139 | ST金圆 | 2023-08-22 二 | 6.74 | 6.73 | 6.52 | 6.76 | 6.39 | -3.12% | 2.13% | 151361 | 9895万 | 46.39 | 50.78 | -24.05 |
|
行情刷新 | 流通股东
|