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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.48 | 18.18 | 17.10 | 17.54 | +3.18% | 10.47 | 9.79% |
| 2026-02-13 | 17.55 | 17.99 | 16.98 | 17.00 | -3.13% | 10.23 | 9.70% |
| 2026-02-12 | 16.31 | 18.00 | 16.30 | 17.55 | +6.49% | 17.08 | 16.40% |
| 2026-02-11 | 15.05 | 16.48 | 14.83 | 16.48 | +10.01% | 7.41 | 7.67% |
| 2026-02-10 | 15.64 | 15.74 | 14.94 | 14.98 | -5.19% | 7.11 | 7.70% |
| 2026-02-09 | 15.56 | 16.18 | 15.46 | 15.80 | +1.09% | 7.29 | 7.61% |
| 2026-02-06 | 14.82 | 15.90 | 14.50 | 15.63 | +4.62% | 8.81 | 9.38% |
| 2026-02-05 | 15.31 | 15.44 | 14.78 | 14.94 | -4.17% | 8.65 | 9.46% |
| 2026-02-04 | 16.91 | 17.18 | 15.17 | 15.59 | -0.32% | 13.17 | 13.72% |
| 2026-02-03 | 15.31 | 15.70 | 14.70 | 15.64 | +6.25% | 13.19 | 14.17% |
| 2026-02-02 | 14.99 | 16.12 | 14.70 | 14.72 | -8.97% | 15.54 | 16.73% |
| 2026-01-30 | 15.92 | 17.39 | 15.88 | 16.17 | -2.77% | 16.79 | 16.73% |
| 2026-01-29 | 17.80 | 18.08 | 16.63 | 16.63 | -10.01% | 18.64 | 18.05% |
| 2026-01-28 | 19.31 | 20.65 | 18.48 | 18.48 | -6.85% | 18.18 | 15.54% |
| 2026-01-27 | 19.46 | 20.09 | 18.92 | 19.84 | -2.22% | 18.29 | 15.45% |
| 2026-01-26 | 18.60 | 20.48 | 18.33 | 20.29 | +8.79% | 17.74 | 14.87% |
| 2026-01-23 | 18.45 | 19.28 | 18.22 | 18.65 | +2.75% | 15.83 | 13.98% |
| 2026-01-22 | 18.53 | 19.25 | 17.91 | 18.15 | +0.89% | 19.22 | 17.09% |
| 2026-01-21 | 16.08 | 17.99 | 15.65 | 17.99 | +10.03% | 15.19 | 14.57% |
| 2026-01-20 | 17.22 | 17.38 | 15.49 | 16.35 | -2.04% | 16.05 | 16.18% |