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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.41 | 5.90 | 5.33 | 5.54 | +3.17% | 4.96 | 14.58% |
| 2025-08-19 | 5.26 | 5.39 | 5.23 | 5.37 | +2.09% | 2.71 | 8.38% |
| 2025-08-18 | 5.30 | 5.31 | 5.23 | 5.26 | 0.00% | 2.16 | 6.78% |
| 2025-08-15 | 5.06 | 5.30 | 5.06 | 5.26 | +3.75% | 3.31 | 10.47% |
| 2025-08-14 | 5.20 | 5.20 | 5.06 | 5.07 | -2.50% | 1.71 | 5.51% |
| 2025-08-13 | 5.21 | 5.25 | 5.14 | 5.20 | +0.19% | 1.86 | 5.91% |
| 2025-08-12 | 5.17 | 5.21 | 5.14 | 5.19 | +0.39% | 2.09 | 6.65% |
| 2025-08-11 | 5.12 | 5.21 | 5.08 | 5.17 | +1.17% | 2.64 | 8.45% |
| 2025-08-08 | 5.22 | 5.22 | 5.08 | 5.11 | -3.95% | 4.49 | 14.44% |
| 2025-08-07 | 4.83 | 5.32 | 4.83 | 5.32 | +9.92% | 5.98 | 18.95% |
| 2025-08-06 | 4.86 | 4.88 | 4.81 | 4.84 | -0.41% | 0.70 | 2.39% |
| 2025-08-05 | 4.80 | 4.87 | 4.79 | 4.86 | +1.25% | 1.07 | 3.64% |
| 2025-08-04 | 4.70 | 4.87 | 4.64 | 4.80 | +1.91% | 1.02 | 3.54% |
| 2025-08-01 | 4.69 | 4.74 | 4.67 | 4.71 | 0.00% | 0.53 | 1.85% |
| 2025-07-31 | 4.75 | 4.77 | 4.70 | 4.71 | -1.26% | 0.65 | 2.28% |
| 2025-07-30 | 4.79 | 4.82 | 4.73 | 4.77 | -0.42% | 0.66 | 2.28% |
| 2025-07-29 | 4.84 | 4.84 | 4.73 | 4.79 | -0.83% | 0.88 | 3.04% |
| 2025-07-28 | 4.85 | 4.86 | 4.81 | 4.83 | -0.41% | 0.64 | 2.18% |
| 2025-07-25 | 4.90 | 4.91 | 4.83 | 4.85 | -0.82% | 0.75 | 2.54% |
| 2025-07-24 | 4.85 | 4.89 | 4.82 | 4.89 | +0.62% | 0.84 | 2.83% |