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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.04 | 5.09 | 4.94 | 5.02 | -0.20% | 1.55 | 5.09% |
| 2025-06-24 | 5.02 | 5.07 | 4.99 | 5.03 | +0.20% | 1.48 | 4.85% |
| 2025-06-23 | 4.87 | 5.03 | 4.82 | 5.02 | +2.24% | 1.30 | 4.30% |
| 2025-06-20 | 4.97 | 5.00 | 4.89 | 4.91 | -1.80% | 1.33 | 4.45% |
| 2025-06-19 | 5.15 | 5.19 | 4.97 | 5.00 | -3.10% | 1.77 | 5.78% |
| 2025-06-18 | 5.22 | 5.25 | 5.14 | 5.16 | -1.15% | 1.52 | 4.83% |
| 2025-06-17 | 5.36 | 5.39 | 5.17 | 5.22 | -2.61% | 2.43 | 7.65% |
| 2025-06-16 | 5.30 | 5.42 | 5.25 | 5.36 | +0.94% | 1.85 | 5.71% |
| 2025-06-13 | 5.54 | 5.60 | 5.30 | 5.31 | -4.15% | 2.74 | 8.39% |
| 2025-06-12 | 5.63 | 5.66 | 5.47 | 5.54 | -2.64% | 3.02 | 9.01% |
| 2025-06-11 | 5.76 | 5.79 | 5.65 | 5.69 | -2.40% | 3.03 | 8.77% |
| 2025-06-10 | 5.75 | 5.92 | 5.60 | 5.83 | -1.19% | 4.72 | 13.49% |
| 2025-06-09 | 5.88 | 5.92 | 5.76 | 5.90 | -2.48% | 4.71 | 13.29% |
| 2025-06-06 | 5.93 | 6.28 | 5.83 | 6.05 | +2.20% | 7.74 | 21.13% |
| 2025-06-05 | 6.06 | 6.12 | 5.86 | 5.92 | -1.50% | 4.90 | 13.66% |
| 2025-06-04 | 6.20 | 6.28 | 5.95 | 6.01 | -0.33% | 9.47 | 25.75% |
| 2025-06-03 | 5.43 | 6.03 | 5.33 | 6.03 | +10.04% | 7.57 | 21.03% |
| 2025-05-30 | 5.80 | 5.87 | 5.38 | 5.48 | -4.03% | 4.64 | 13.85% |
| 2025-05-29 | 5.75 | 5.87 | 5.57 | 5.71 | -1.55% | 6.08 | 17.51% |
| 2025-05-28 | 6.03 | 6.26 | 5.71 | 5.80 | -7.50% | 9.07 | 25.09% |