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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.48 | 5.50 | 5.40 | 5.48 | -0.18% | 0.81 | 2.44% |
| 2025-10-22 | 5.60 | 5.63 | 5.48 | 5.49 | -2.14% | 0.96 | 2.86% |
| 2025-10-21 | 5.53 | 5.66 | 5.46 | 5.61 | +2.19% | 1.48 | 4.36% |
| 2025-10-20 | 5.60 | 5.63 | 5.45 | 5.49 | -0.36% | 1.16 | 3.47% |
| 2025-10-17 | 5.65 | 5.71 | 5.51 | 5.51 | -3.16% | 1.65 | 4.87% |
| 2025-10-16 | 5.61 | 5.71 | 5.53 | 5.69 | +1.43% | 1.94 | 5.66% |
| 2025-10-15 | 5.63 | 5.68 | 5.55 | 5.61 | -0.71% | 1.21 | 3.56% |
| 2025-10-14 | 5.77 | 5.88 | 5.62 | 5.65 | -0.35% | 2.25 | 6.49% |
| 2025-10-13 | 5.29 | 5.75 | 5.28 | 5.67 | +1.80% | 2.25 | 6.63% |
| 2025-10-10 | 5.66 | 5.72 | 5.56 | 5.57 | -2.45% | 1.76 | 5.17% |
| 2025-10-09 | 5.68 | 5.77 | 5.58 | 5.71 | +1.24% | 2.74 | 7.98% |
| 2025-09-30 | 5.49 | 5.72 | 5.42 | 5.64 | +3.87% | 3.30 | 9.69% |
| 2025-09-29 | 5.46 | 5.49 | 5.30 | 5.43 | +0.37% | 1.36 | 4.15% |
| 2025-09-26 | 5.40 | 5.51 | 5.30 | 5.41 | -0.92% | 2.58 | 7.85% |
| 2025-09-25 | 5.22 | 5.68 | 5.17 | 5.46 | +5.00% | 4.30 | 12.88% |
| 2025-09-24 | 5.11 | 5.21 | 5.11 | 5.20 | +1.17% | 0.76 | 2.42% |
| 2025-09-23 | 5.11 | 5.15 | 4.95 | 5.14 | +0.59% | 1.08 | 3.53% |
| 2025-09-22 | 5.16 | 5.19 | 5.05 | 5.11 | -0.97% | 0.75 | 2.42% |
| 2025-09-19 | 5.15 | 5.20 | 5.07 | 5.16 | 0.00% | 0.76 | 2.44% |
| 2025-09-18 | 5.29 | 5.31 | 5.12 | 5.16 | -2.46% | 1.23 | 3.89% |