新金路(000510)股票行情
新金路(000510)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.33 | 5.37 | 0.02 | 0.37% | 5.29 | 5.38 | 183812 | 9820.99 | 3.03% |
| 2025-09-15 | 5.35 | 5.35 | -0.02 | -0.37% | 5.26 | 5.38 | 192226 | 10243.32 | 3.17% |
| 2025-09-12 | 5.42 | 5.37 | -0.01 | -0.19% | 5.35 | 5.42 | 170250 | 9167.95 | 2.81% |
| 2025-09-11 | 5.46 | 5.38 | -0.08 | -1.47% | 5.30 | 5.47 | 203123 | 10890.67 | 3.35% |
| 2025-09-10 | 5.38 | 5.46 | 0.08 | 1.49% | 5.35 | 5.47 | 219254 | 11880.29 | 3.61% |
| 2025-09-09 | 5.33 | 5.38 | 0.02 | 0.37% | 5.33 | 5.48 | 238638 | 12917.17 | 3.93% |
| 2025-09-08 | 5.33 | 5.36 | 0.06 | 1.13% | 5.28 | 5.38 | 182219 | 9730.92 | 3.00% |
| 2025-09-05 | 5.20 | 5.30 | 0.09 | 1.73% | 5.15 | 5.30 | 215277 | 11303.23 | 3.55% |
| 2025-09-04 | 5.13 | 5.21 | 0.06 | 1.17% | 5.13 | 5.30 | 269345 | 14085.10 | 4.44% |
| 2025-09-03 | 5.36 | 5.15 | -0.23 | -4.28% | 5.12 | 5.37 | 267969 | 14023.72 | 4.42% |
| 2025-09-02 | 5.43 | 5.38 | -0.07 | -1.28% | 5.27 | 5.43 | 252843 | 13523.83 | 4.17% |
| 2025-09-01 | 5.30 | 5.45 | 0.11 | 2.06% | 5.23 | 5.52 | 331663 | 17953.21 | 5.47% |
| 2025-08-29 | 5.34 | 5.34 | -0.02 | -0.37% | 5.29 | 5.45 | 262861 | 14099.39 | 4.33% |
| 2025-08-28 | 5.27 | 5.36 | 0.07 | 1.32% | 5.22 | 5.42 | 348306 | 18553.56 | 5.74% |
| 2025-08-27 | 5.48 | 5.29 | -0.19 | -3.47% | 5.28 | 5.49 | 365222 | 19672.64 | 6.02% |
| 2025-08-26 | 5.53 | 5.48 | -0.10 | -1.79% | 5.46 | 5.56 | 310201 | 17049.35 | 5.11% |
| 2025-08-25 | 5.65 | 5.58 | -0.08 | -1.41% | 5.48 | 5.68 | 506487 | 28204.38 | 8.35% |
| 2025-08-22 | 5.60 | 5.66 | -0.01 | -0.18% | 5.50 | 5.74 | 547047 | 30633.14 | 9.02% |
| 2025-08-21 | 5.47 | 5.67 | 0.13 | 2.35% | 5.43 | 5.85 | 708658 | 39603.20 | 11.68% |
| 2025-08-20 | 5.41 | 5.54 | 0.17 | 3.17% | 5.33 | 5.90 | 884696 | 49628.11 | 14.58% |
| 2025-08-19 | 5.26 | 5.37 | 0.11 | 2.09% | 5.23 | 5.39 | 508593 | 27098.86 | 8.38% |
| 2025-08-18 | 5.30 | 5.26 | 0.00 | 0.00% | 5.23 | 5.31 | 411362 | 21623.25 | 6.78% |
| 2025-08-15 | 5.06 | 5.26 | 0.19 | 3.75% | 5.06 | 5.30 | 635083 | 33114.21 | 10.47% |
| 2025-08-14 | 5.20 | 5.07 | -0.13 | -2.50% | 5.06 | 5.20 | 334308 | 17117.93 | 5.51% |
| 2025-08-13 | 5.21 | 5.20 | 0.01 | 0.19% | 5.14 | 5.25 | 358513 | 18553.79 | 5.91% |
| 2025-08-12 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.21 | 403445 | 20893.16 | 6.65% |
| 2025-08-11 | 5.12 | 5.17 | 0.06 | 1.17% | 5.08 | 5.21 | 512557 | 26406.90 | 8.45% |
| 2025-08-08 | 5.22 | 5.11 | -0.21 | -3.95% | 5.08 | 5.22 | 875946 | 44850.77 | 14.44% |
| 2025-08-07 | 4.83 | 5.32 | 0.48 | 9.92% | 4.83 | 5.32 | 1149852 | 59757.90 | 18.95% |
| 2025-08-06 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.88 | 145288 | 7034.07 | 2.39% |
| 2025-08-05 | 4.80 | 4.86 | 0.06 | 1.25% | 4.79 | 4.87 | 220642 | 10678.69 | 3.64% |
| 2025-08-04 | 4.70 | 4.80 | 0.09 | 1.91% | 4.64 | 4.87 | 214468 | 10232.48 | 3.54% |
| 2025-08-01 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 112019 | 5265.29 | 1.85% |
| 2025-07-31 | 4.75 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 138164 | 6540.58 | 2.28% |
| 2025-07-30 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 138385 | 6612.47 | 2.28% |
| 2025-07-29 | 4.84 | 4.79 | -0.04 | -0.83% | 4.73 | 4.84 | 184649 | 8809.79 | 3.04% |
| 2025-07-28 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.86 | 132185 | 6388.81 | 2.18% |
| 2025-07-25 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 154355 | 7497.20 | 2.54% |
| 2025-07-24 | 4.85 | 4.89 | 0.03 | 0.62% | 4.82 | 4.89 | 171681 | 8355.78 | 2.83% |
| 2025-07-23 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 226137 | 11069.21 | 3.73% |
| 2025-07-22 | 4.99 | 4.94 | -0.04 | -0.80% | 4.90 | 5.01 | 185455 | 9141.59 | 3.06% |
| 2025-07-21 | 4.88 | 4.98 | 0.10 | 2.05% | 4.86 | 5.02 | 273212 | 13569.93 | 4.50% |
| 2025-07-18 | 4.89 | 4.88 | -0.01 | -0.20% | 4.84 | 4.92 | 177707 | 8664.87 | 2.93% |
| 2025-07-17 | 4.87 | 4.89 | 0.03 | 0.62% | 4.85 | 4.90 | 194425 | 9480.11 | 3.20% |
| 2025-07-16 | 4.84 | 4.86 | 0.02 | 0.41% | 4.83 | 4.89 | 178543 | 8695.85 | 2.94% |
| 2025-07-15 | 5.03 | 4.84 | -0.24 | -4.72% | 4.79 | 5.03 | 485665 | 23605.73 | 8.01% |
| 2025-07-14 | 5.08 | 5.08 | -0.03 | -0.59% | 5.07 | 5.16 | 261705 | 13363.14 | 4.31% |
| 2025-07-11 | 5.06 | 5.11 | 0.02 | 0.39% | 5.05 | 5.15 | 329581 | 16817.82 | 5.43% |
| 2025-07-10 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 247425 | 12551.75 | 4.08% |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 264819 | 13397.04 | 4.37% |
| 2025-07-08 | 5.06 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 245225 | 12434.06 | 4.04% |
| 2025-07-07 | 5.09 | 5.06 | -0.08 | -1.56% | 5.01 | 5.11 | 272891 | 13800.21 | 4.50% |
| 2025-07-04 | 5.21 | 5.14 | -0.06 | -1.15% | 5.13 | 5.32 | 511164 | 26661.66 | 8.43% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.02 | 5.20 | 448971 | 22847.96 | 7.40% |
| 2025-07-02 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 340384 | 17349.16 | 5.61% |
| 2025-07-01 | 5.08 | 5.12 | 0.03 | 0.59% | 5.00 | 5.16 | 407940 | 20726.09 | 6.72% |
| 2025-06-30 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.18 | 353749 | 17978.95 | 5.83% |
| 2025-06-27 | 4.98 | 5.06 | 0.07 | 1.40% | 4.97 | 5.21 | 566145 | 28841.02 | 9.33% |
| 2025-06-26 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.11 | 336976 | 16909.90 | 5.55% |
| 2025-06-25 | 5.04 | 5.02 | -0.01 | -0.20% | 4.94 | 5.09 | 308948 | 15466.56 | 5.09% |
| 2025-06-24 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 294325 | 14814.64 | 4.85% |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24% | 4.82 | 5.03 | 260631 | 12988.96 | 4.30% |
| 2025-06-20 | 4.97 | 4.91 | -0.09 | -1.80% | 4.89 | 5.00 | 270176 | 13333.72 | 4.45% |
| 2025-06-19 | 5.15 | 5.00 | -0.16 | -3.10% | 4.97 | 5.19 | 350614 | 17742.24 | 5.78% |
| 2025-06-18 | 5.22 | 5.16 | -0.06 | -1.15% | 5.14 | 5.25 | 292929 | 15175.38 | 4.83% |
| 2025-06-17 | 5.36 | 5.22 | -0.14 | -2.61% | 5.17 | 5.39 | 464311 | 24334.56 | 7.65% |
| 2025-06-16 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.42 | 346241 | 18516.18 | 5.71% |
| 2025-06-13 | 5.54 | 5.31 | -0.23 | -4.15% | 5.30 | 5.60 | 508977 | 27410.00 | 8.39% |
| 2025-06-12 | 5.63 | 5.54 | -0.15 | -2.64% | 5.47 | 5.66 | 546654 | 30170.18 | 9.01% |
| 2025-06-11 | 5.76 | 5.69 | -0.14 | -2.40% | 5.65 | 5.79 | 531850 | 30347.62 | 8.77% |
| 2025-06-10 | 5.75 | 5.83 | -0.07 | -1.19% | 5.60 | 5.92 | 818600 | 47210.36 | 13.49% |
| 2025-06-09 | 5.88 | 5.90 | -0.15 | -2.48% | 5.76 | 5.92 | 806221 | 47063.46 | 13.29% |
| 2025-06-06 | 5.93 | 6.05 | 0.13 | 2.20% | 5.83 | 6.28 | 1281599 | 77435.32 | 21.13% |
| 2025-06-05 | 6.06 | 5.92 | -0.09 | -1.50% | 5.86 | 6.12 | 828855 | 48970.00 | 13.66% |
| 2025-06-04 | 6.20 | 6.01 | -0.02 | -0.33% | 5.95 | 6.28 | 1561929 | 94691.65 | 25.75% |
| 2025-06-03 | 5.43 | 6.03 | 0.55 | 10.04% | 5.33 | 6.03 | 1275777 | 75655.09 | 21.03% |
| 2025-05-30 | 5.80 | 5.48 | -0.23 | -4.03% | 5.38 | 5.87 | 840169 | 46389.39 | 13.85% |
| 2025-05-29 | 5.75 | 5.71 | -0.09 | -1.55% | 5.57 | 5.87 | 1062351 | 60764.89 | 17.51% |
| 2025-05-28 | 6.03 | 5.80 | -0.47 | -7.50% | 5.71 | 6.26 | 1522280 | 90664.70 | 25.09% |
| 2025-05-27 | 6.01 | 6.27 | 0.36 | 6.09% | 5.84 | 6.48 | 2242563 | 136900.09 | 36.97% |
深证大盘股票行情在线 K线走势图
