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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.35 | 5.39 | 5.29 | 5.29 | -1.49% | 1.00 | 3.09% |
| 2025-09-16 | 5.33 | 5.38 | 5.29 | 5.37 | +0.37% | 0.98 | 3.03% |
| 2025-09-15 | 5.35 | 5.38 | 5.26 | 5.35 | -0.37% | 1.02 | 3.17% |
| 2025-09-12 | 5.42 | 5.42 | 5.35 | 5.37 | -0.19% | 0.92 | 2.81% |
| 2025-09-11 | 5.46 | 5.47 | 5.30 | 5.38 | -1.47% | 1.09 | 3.35% |
| 2025-09-10 | 5.38 | 5.47 | 5.35 | 5.46 | +1.49% | 1.19 | 3.61% |
| 2025-09-09 | 5.33 | 5.48 | 5.33 | 5.38 | +0.37% | 1.29 | 3.93% |
| 2025-09-08 | 5.33 | 5.38 | 5.28 | 5.36 | +1.13% | 0.97 | 3.00% |
| 2025-09-05 | 5.20 | 5.30 | 5.15 | 5.30 | +1.73% | 1.13 | 3.55% |
| 2025-09-04 | 5.13 | 5.30 | 5.13 | 5.21 | +1.17% | 1.41 | 4.44% |
| 2025-09-03 | 5.36 | 5.37 | 5.12 | 5.15 | -4.28% | 1.40 | 4.42% |
| 2025-09-02 | 5.43 | 5.43 | 5.27 | 5.38 | -1.28% | 1.35 | 4.17% |
| 2025-09-01 | 5.30 | 5.52 | 5.23 | 5.45 | +2.06% | 1.80 | 5.47% |
| 2025-08-29 | 5.34 | 5.45 | 5.29 | 5.34 | -0.37% | 1.41 | 4.33% |
| 2025-08-28 | 5.27 | 5.42 | 5.22 | 5.36 | +1.32% | 1.86 | 5.74% |
| 2025-08-27 | 5.48 | 5.49 | 5.28 | 5.29 | -3.47% | 1.97 | 6.02% |
| 2025-08-26 | 5.53 | 5.56 | 5.46 | 5.48 | -1.79% | 1.70 | 5.11% |
| 2025-08-25 | 5.65 | 5.68 | 5.48 | 5.58 | -1.41% | 2.82 | 8.35% |
| 2025-08-22 | 5.60 | 5.74 | 5.50 | 5.66 | -0.18% | 3.06 | 9.02% |
| 2025-08-21 | 5.47 | 5.85 | 5.43 | 5.67 | +2.35% | 3.96 | 11.68% |