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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.50 | 14.81 | 13.87 | 14.73 | +5.21% | 7.99 | 9.19% |
| 2026-03-23 | 14.44 | 14.90 | 13.78 | 14.00 | -8.26% | 11.24 | 12.89% |
| 2026-03-20 | 15.34 | 15.91 | 15.15 | 15.26 | +1.87% | 9.44 | 10.10% |
| 2026-03-19 | 16.00 | 16.27 | 14.98 | 14.98 | -9.98% | 8.75 | 9.34% |
| 2026-03-18 | 16.68 | 16.87 | 16.10 | 16.64 | -0.06% | 5.58 | 5.61% |
| 2026-03-17 | 16.88 | 17.52 | 16.64 | 16.65 | -0.66% | 7.72 | 7.50% |
| 2026-03-16 | 16.88 | 17.19 | 16.00 | 16.76 | -0.42% | 8.10 | 8.06% |
| 2026-03-13 | 18.00 | 18.19 | 16.66 | 16.83 | -7.93% | 11.72 | 11.29% |
| 2026-03-12 | 18.84 | 18.96 | 18.03 | 18.28 | -2.97% | 8.32 | 7.46% |
| 2026-03-11 | 19.19 | 20.22 | 18.84 | 18.84 | -0.79% | 10.38 | 8.79% |
| 2026-03-10 | 19.66 | 19.86 | 18.81 | 18.99 | -1.30% | 9.47 | 8.10% |
| 2026-03-09 | 19.63 | 19.79 | 18.20 | 19.24 | -4.61% | 10.56 | 9.25% |
| 2026-03-06 | 20.05 | 21.03 | 19.81 | 20.17 | +1.41% | 12.81 | 10.36% |
| 2026-03-05 | 20.64 | 20.80 | 19.68 | 19.89 | -1.73% | 9.83 | 8.08% |
| 2026-03-04 | 19.83 | 21.63 | 19.83 | 20.24 | -3.30% | 14.29 | 11.41% |
| 2026-03-03 | 23.41 | 23.50 | 20.48 | 20.93 | -6.77% | 26.20 | 19.75% |
| 2026-03-02 | 21.30 | 22.45 | 21.15 | 22.45 | +10.00% | 14.48 | 10.77% |
| 2026-02-27 | 18.43 | 20.41 | 18.22 | 20.41 | +10.03% | 12.97 | 10.85% |
| 2026-02-26 | 18.82 | 19.55 | 18.28 | 18.55 | -0.80% | 11.40 | 9.94% |
| 2026-02-25 | 17.60 | 19.10 | 17.20 | 18.70 | +6.61% | 10.88 | 9.79% |