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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.02 | 7.11 | 6.86 | 7.07 | +2.17% | 3.24 | 7.63% |
| 2025-11-19 | 7.14 | 7.29 | 6.85 | 6.92 | -2.81% | 3.65 | 8.59% |
| 2025-11-18 | 7.17 | 7.45 | 7.04 | 7.12 | -0.14% | 4.03 | 9.27% |
| 2025-11-17 | 6.80 | 7.45 | 6.74 | 7.13 | +4.55% | 4.62 | 10.70% |
| 2025-11-14 | 6.73 | 7.18 | 6.66 | 6.82 | +1.04% | 4.55 | 10.85% |
| 2025-11-13 | 6.40 | 6.87 | 6.37 | 6.75 | +5.14% | 2.97 | 7.38% |
| 2025-11-12 | 6.60 | 6.64 | 6.37 | 6.42 | -2.58% | 2.09 | 5.32% |
| 2025-11-11 | 6.39 | 6.64 | 6.35 | 6.59 | +3.13% | 2.78 | 7.05% |
| 2025-11-10 | 6.43 | 6.59 | 6.37 | 6.39 | 0.00% | 2.62 | 6.70% |
| 2025-11-07 | 6.05 | 6.49 | 6.05 | 6.39 | +4.93% | 2.98 | 7.77% |
| 2025-11-06 | 6.20 | 6.23 | 6.08 | 6.09 | -1.77% | 1.80 | 4.85% |
| 2025-11-05 | 5.98 | 6.26 | 5.92 | 6.20 | +3.33% | 2.67 | 7.12% |
| 2025-11-04 | 5.91 | 6.18 | 5.89 | 6.00 | +1.69% | 2.69 | 7.40% |
| 2025-11-03 | 5.63 | 5.93 | 5.62 | 5.90 | +5.36% | 3.18 | 9.03% |
| 2025-10-31 | 5.57 | 5.69 | 5.54 | 5.60 | +0.18% | 1.74 | 5.10% |
| 2025-10-30 | 5.48 | 5.71 | 5.37 | 5.59 | +2.38% | 2.30 | 6.81% |
| 2025-10-29 | 5.59 | 5.63 | 5.43 | 5.46 | -2.33% | 1.50 | 4.50% |
| 2025-10-28 | 5.54 | 5.67 | 5.44 | 5.59 | +0.90% | 1.42 | 4.21% |
| 2025-10-27 | 5.43 | 5.60 | 5.36 | 5.54 | +2.03% | 1.79 | 5.36% |
| 2025-10-24 | 5.50 | 5.70 | 5.39 | 5.43 | -0.91% | 1.92 | 5.71% |