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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.79 | 15.09 | 14.56 | 14.75 | -1.01% | 5.58 | 6.21% |
| 2026-04-21 | 15.03 | 15.35 | 14.43 | 14.90 | -1.32% | 6.53 | 7.20% |
| 2026-04-20 | 14.87 | 15.44 | 14.55 | 15.10 | +0.47% | 6.74 | 7.37% |
| 2026-04-17 | 15.00 | 15.23 | 14.70 | 15.03 | -0.79% | 6.04 | 6.64% |
| 2026-04-16 | 14.38 | 15.20 | 13.90 | 15.15 | +5.35% | 8.79 | 9.92% |
| 2026-04-15 | 15.79 | 15.81 | 14.35 | 14.38 | -3.62% | 8.60 | 9.49% |
| 2026-04-14 | 14.80 | 15.10 | 14.55 | 14.92 | +2.83% | 5.51 | 6.13% |
| 2026-04-13 | 14.31 | 14.74 | 14.31 | 14.51 | -1.02% | 5.09 | 5.79% |
| 2026-04-10 | 15.36 | 15.75 | 14.62 | 14.66 | -4.56% | 7.47 | 8.14% |
| 2026-04-09 | 15.32 | 15.85 | 14.85 | 15.36 | -1.66% | 6.89 | 7.36% |
| 2026-04-08 | 15.00 | 15.73 | 14.87 | 15.62 | +8.77% | 9.93 | 10.59% |
| 2026-04-07 | 14.07 | 14.60 | 14.07 | 14.36 | +2.64% | 4.76 | 5.46% |
| 2026-04-03 | 14.37 | 14.43 | 13.78 | 13.99 | -0.92% | 4.53 | 5.31% |
| 2026-04-02 | 14.71 | 14.87 | 13.90 | 14.12 | -5.99% | 6.10 | 7.07% |
| 2026-04-01 | 15.25 | 15.68 | 14.88 | 15.02 | +1.83% | 6.45 | 7.00% |
| 2026-03-31 | 15.27 | 15.56 | 14.70 | 14.75 | -2.64% | 5.49 | 6.00% |
| 2026-03-30 | 14.70 | 15.38 | 14.38 | 15.15 | +1.95% | 8.58 | 9.39% |
| 2026-03-27 | 13.92 | 15.20 | 13.89 | 14.86 | +6.22% | 8.64 | 9.69% |
| 2026-03-26 | 14.81 | 14.90 | 13.90 | 13.99 | -5.47% | 7.32 | 8.47% |
| 2026-03-25 | 15.40 | 15.69 | 14.72 | 14.80 | +0.48% | 9.05 | 9.86% |