新金路 sz.000510
16.43
+9.97%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.62 | 16.43 | 15.60 | 16.43 | +9.97% | 18.66 | 18.95% |
| 2026-05-22 | 13.90 | 14.94 | 13.60 | 14.94 | +10.01% | 4.71 | 5.33% |
| 2026-05-21 | 13.75 | 14.56 | 13.56 | 13.58 | +1.34% | 7.99 | 9.34% |
| 2026-05-20 | 13.60 | 13.74 | 13.20 | 13.40 | -2.40% | 4.85 | 5.95% |
| 2026-05-19 | 13.82 | 13.98 | 13.17 | 13.73 | -0.65% | 5.37 | 6.54% |
| 2026-05-18 | 13.88 | 14.19 | 13.37 | 13.82 | -1.50% | 5.13 | 6.12% |
| 2026-05-15 | 14.75 | 14.90 | 13.85 | 14.03 | -6.15% | 8.71 | 10.03% |
| 2026-05-14 | 16.77 | 17.12 | 14.95 | 14.95 | -9.99% | 11.72 | 12.50% |
| 2026-05-13 | 16.85 | 17.15 | 16.31 | 16.61 | -0.24% | 6.85 | 6.74% |
| 2026-05-12 | 17.21 | 17.44 | 16.51 | 16.65 | -0.36% | 7.18 | 7.01% |
| 2026-05-11 | 16.46 | 17.10 | 16.02 | 16.71 | +1.64% | 9.43 | 9.37% |
| 2026-05-08 | 16.41 | 17.00 | 16.09 | 16.44 | -1.14% | 8.68 | 8.64% |
| 2026-05-07 | 16.35 | 16.77 | 15.74 | 16.63 | +7.64% | 13.28 | 13.45% |
| 2026-05-06 | 14.11 | 15.52 | 13.99 | 15.45 | +9.26% | 9.12 | 10.15% |
| 2026-04-30 | 13.94 | 14.28 | 13.80 | 14.14 | +1.43% | 4.32 | 5.08% |
| 2026-04-29 | 13.07 | 14.23 | 13.00 | 13.94 | +5.61% | 6.31 | 7.50% |
| 2026-04-28 | 13.01 | 13.34 | 12.71 | 13.20 | +0.92% | 5.79 | 7.29% |
| 2026-04-27 | 13.68 | 13.86 | 12.89 | 13.08 | -4.87% | 5.98 | 7.48% |
| 2026-04-24 | 13.42 | 13.90 | 13.18 | 13.75 | +0.95% | 6.22 | 7.61% |
| 2026-04-23 | 14.68 | 14.79 | 13.35 | 13.62 | -7.66% | 10.30 | 12.38% |