金圆股份
sz000546 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.27
涨跌幅
-4.90%
成交量
36,354,400 股
成交额
159,830,048 元
换手率
5.22%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.46 | 4.27 | 4.68 | 4.27 | -4.90% | 36,354,400 | 159,830,048 | 5.22 |
| 2026-10-13 | 4.50 | 4.49 | 4.55 | 4.31 | -1.97% | 51,337,100 | 227,415,904 | 7.37 |
| 2026-10-12 | 4.85 | 4.58 | 5.15 | 4.53 | -3.98% | 86,498,200 | 414,658,752 | 12.42 |
| 2026-10-09 | 4.32 | 4.77 | 4.77 | 4.26 | +9.91% | 24,978,200 | 115,289,312 | 3.59 |
| 2026-10-08 | 4.33 | 4.34 | 4.41 | 4.30 | +0.23% | 8,381,000 | 36,480,600 | 1.20 |
| 2026-09-30 | 4.34 | 4.33 | 4.38 | 4.29 | +0.23% | 6,883,700 | 29,843,536 | 0.99 |
| 2026-09-29 | 4.26 | 4.32 | 4.37 | 4.25 | +1.41% | 9,854,100 | 42,681,432 | 1.41 |
| 2026-09-28 | 4.34 | 4.26 | 4.36 | 4.22 | -2.07% | 8,437,500 | 35,977,904 | 1.21 |
| 2026-09-24 | 4.37 | 4.35 | 4.42 | 4.32 | -0.46% | 7,821,800 | 34,058,592 | 1.12 |
| 2026-09-23 | 4.44 | 4.37 | 4.45 | 4.35 | -1.80% | 10,263,700 | 45,097,408 | 1.47 |
| 2026-09-22 | 4.50 | 4.45 | 4.57 | 4.41 | -1.33% | 13,087,600 | 58,321,616 | 1.88 |
| 2026-09-21 | 4.52 | 4.51 | 4.53 | 4.44 | +0.45% | 12,568,400 | 56,403,400 | 1.80 |
| 2026-09-18 | 4.48 | 4.49 | 4.56 | 4.47 | +0.67% | 8,037,200 | 36,187,344 | 1.15 |
| 2026-09-17 | 4.46 | 4.46 | 4.51 | 4.40 | -0.89% | 8,855,600 | 39,475,704 | 1.27 |
| 2026-09-16 | 4.46 | 4.50 | 4.53 | 4.38 | +1.35% | 7,478,100 | 33,504,832 | 1.07 |
| 2026-09-15 | 4.55 | 4.44 | 4.55 | 4.43 | -2.63% | 7,766,000 | 34,795,620 | 1.11 |
| 2026-09-14 | 4.57 | 4.56 | 4.60 | 4.52 | -0.22% | 6,659,800 | 30,396,630 | 0.96 |
| 2026-09-11 | 4.63 | 4.57 | 4.64 | 4.44 | -2.35% | 10,519,700 | 47,676,896 | 1.51 |
| 2026-09-10 | 4.79 | 4.68 | 4.79 | 4.68 | -2.30% | 9,890,100 | 46,746,516 | 1.42 |
| 2026-09-09 | 4.70 | 4.79 | 4.84 | 4.67 | +1.70% | 13,225,500 | 62,762,176 | 1.90 |
| 2026-09-08 | 4.63 | 4.71 | 4.72 | 4.58 | +2.39% | 11,030,000 | 51,498,832 | 1.58 |
| 2026-09-07 | 4.62 | 4.60 | 4.66 | 4.58 | -0.65% | 8,505,000 | 39,276,228 | 1.22 |
| 2026-09-04 | 4.70 | 4.63 | 4.77 | 4.60 | -1.70% | 11,616,300 | 54,507,380 | 1.67 |
| 2026-09-03 | 4.76 | 4.71 | 4.82 | 4.70 | -0.63% | 9,493,200 | 45,138,440 | 1.36 |
| 2026-09-02 | 4.80 | 4.74 | 4.83 | 4.69 | -2.07% | 9,861,900 | 46,653,376 | 1.42 |
| 2026-09-01 | 4.83 | 4.84 | 4.88 | 4.80 | +0.41% | 10,378,900 | 50,194,816 | 1.49 |
| 2026-08-31 | 4.83 | 4.82 | 4.84 | 4.77 | -0.82% | 9,944,500 | 47,795,240 | 1.43 |
| 2026-08-28 | 4.83 | 4.86 | 4.90 | 4.78 | +1.04% | 13,764,000 | 66,664,672 | 1.98 |
| 2026-08-27 | 4.81 | 4.81 | 4.84 | 4.77 | -0.21% | 10,176,800 | 48,970,320 | 1.46 |
| 2026-08-26 | 4.80 | 4.82 | 4.88 | 4.78 | +0.21% | 11,097,000 | 53,629,008 | 1.59 |
需要全历史数据与程序化访问？
查看 金圆股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000546 获取全部历史日线。