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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.92 | 4.97 | 4.85 | 4.86 | -1.62% | 1.11 | 3.73% |
| 2025-07-22 | 4.99 | 5.01 | 4.90 | 4.94 | -0.80% | 0.91 | 3.06% |
| 2025-07-21 | 4.88 | 5.02 | 4.86 | 4.98 | +2.05% | 1.36 | 4.50% |
| 2025-07-18 | 4.89 | 4.92 | 4.84 | 4.88 | -0.20% | 0.87 | 2.93% |
| 2025-07-17 | 4.87 | 4.90 | 4.85 | 4.89 | +0.62% | 0.95 | 3.20% |
| 2025-07-16 | 4.84 | 4.89 | 4.83 | 4.86 | +0.41% | 0.87 | 2.94% |
| 2025-07-15 | 5.03 | 5.03 | 4.79 | 4.84 | -4.72% | 2.36 | 8.01% |
| 2025-07-14 | 5.08 | 5.16 | 5.07 | 5.08 | -0.59% | 1.34 | 4.31% |
| 2025-07-11 | 5.06 | 5.15 | 5.05 | 5.11 | +0.39% | 1.68 | 5.43% |
| 2025-07-10 | 5.04 | 5.11 | 5.03 | 5.09 | +0.59% | 1.26 | 4.08% |
| 2025-07-09 | 5.08 | 5.10 | 5.03 | 5.06 | -0.39% | 1.34 | 4.37% |
| 2025-07-08 | 5.06 | 5.10 | 5.04 | 5.08 | +0.40% | 1.24 | 4.04% |
| 2025-07-07 | 5.09 | 5.11 | 5.01 | 5.06 | -1.56% | 1.38 | 4.50% |
| 2025-07-04 | 5.21 | 5.32 | 5.13 | 5.14 | -1.15% | 2.67 | 8.43% |
| 2025-07-03 | 5.08 | 5.20 | 5.02 | 5.20 | +2.16% | 2.28 | 7.40% |
| 2025-07-02 | 5.11 | 5.17 | 5.05 | 5.09 | -0.59% | 1.73 | 5.61% |
| 2025-07-01 | 5.08 | 5.16 | 5.00 | 5.12 | +0.59% | 2.07 | 6.72% |
| 2025-06-30 | 5.06 | 5.18 | 5.05 | 5.09 | +0.59% | 1.80 | 5.83% |
| 2025-06-27 | 4.98 | 5.21 | 4.97 | 5.06 | +1.40% | 2.88 | 9.33% |
| 2025-06-26 | 5.00 | 5.11 | 4.97 | 4.99 | -0.60% | 1.69 | 5.55% |