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 |
|---|
| 2025-04-30 | 4.70 | 4.37 | -0.45 | -9.34% | 4.34 | 4.78 | 1407020 | 63086.75 | 23.19% |
| 2025-04-29 | 5.01 | 4.82 | -0.54 | -10.07% | 4.82 | 5.28 | 1580966 | 77842.96 | 26.06% |
| 2025-04-28 | 5.36 | 5.36 | -0.59 | -9.92% | 5.36 | 5.63 | 1285382 | 69325.44 | 21.19% |
| 2025-04-25 | 6.98 | 5.95 | -0.66 | -9.98% | 5.95 | 7.15 | 2419900 | 159074.78 | 39.89% |
| 2025-04-24 | 6.20 | 6.61 | 0.60 | 9.98% | 6.05 | 6.61 | 1073232 | 69839.20 | 17.69% |
| 2025-04-23 | 5.50 | 6.01 | 0.24 | 4.16% | 5.19 | 6.29 | 2103774 | 123208.05 | 34.68% |
| 2025-04-22 | 5.60 | 5.77 | 0.35 | 6.46% | 5.32 | 5.96 | 2290010 | 130382.18 | 37.75% |
| 2025-04-21 | 4.98 | 5.42 | 0.49 | 9.94% | 4.98 | 5.42 | 964426 | 51463.40 | 15.90% |
| 2025-04-18 | 5.08 | 4.93 | -0.35 | -6.63% | 4.90 | 5.74 | 2050264 | 108617.79 | 33.80% |
| 2025-04-17 | 4.70 | 5.28 | 0.48 | 10.00% | 4.43 | 5.28 | 2108084 | 102774.48 | 34.75% |
| 2025-04-16 | 5.40 | 4.80 | -0.29 | -5.70% | 4.58 | 5.60 | 2042094 | 101230.48 | 33.66% |
| 2025-04-15 | 5.09 | 5.09 | 0.46 | 9.94% | 4.98 | 5.09 | 1064950 | 54134.32 | 17.55% |
| 2025-04-14 | 4.63 | 4.63 | 0.42 | 9.98% | 4.63 | 4.63 | 150347 | 6961.09 | 2.48% |
| 2025-04-11 | 4.21 | 4.21 | 0.38 | 9.92% | 4.05 | 4.21 | 364883 | 15341.85 | 6.01% |
| 2025-04-10 | 3.66 | 3.83 | 0.25 | 6.98% | 3.63 | 3.89 | 331572 | 12473.71 | 5.47% |
| 2025-04-09 | 3.52 | 3.58 | 0.01 | 0.28% | 3.25 | 3.61 | 293485 | 10110.46 | 4.84% |
| 2025-04-08 | 3.70 | 3.57 | -0.13 | -3.51% | 3.52 | 3.73 | 241609 | 8715.36 | 3.98% |
| 2025-04-07 | 3.87 | 3.70 | -0.41 | -9.98% | 3.70 | 3.93 | 345207 | 12980.28 | 5.69% |
| 2025-04-03 | 4.09 | 4.11 | -0.02 | -0.48% | 4.03 | 4.13 | 154976 | 6330.58 | 2.55% |
| 2025-04-02 | 4.14 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 161790 | 6670.64 | 2.67% |
| 2025-04-01 | 4.01 | 4.16 | 0.15 | 3.74% | 3.99 | 4.20 | 236902 | 9748.21 | 3.90% |
| 2025-03-31 | 3.95 | 4.01 | 0.03 | 0.75% | 3.93 | 4.10 | 182365 | 7301.40 | 3.01% |
| 2025-03-28 | 4.11 | 3.98 | -0.14 | -3.40% | 3.93 | 4.12 | 237857 | 9536.10 | 3.92% |
| 2025-03-27 | 4.07 | 4.12 | 0.05 | 1.23% | 4.03 | 4.15 | 218774 | 8976.14 | 3.61% |
| 2025-03-26 | 3.99 | 4.07 | 0.09 | 2.26% | 3.96 | 4.11 | 198665 | 8080.30 | 3.27% |
| 2025-03-25 | 4.01 | 3.98 | -0.07 | -1.73% | 3.86 | 4.04 | 316368 | 12455.91 | 5.21% |
| 2025-03-24 | 4.22 | 4.05 | -0.16 | -3.80% | 3.99 | 4.22 | 229069 | 9374.47 | 3.78% |
| 2025-03-21 | 4.30 | 4.21 | -0.10 | -2.32% | 4.19 | 4.36 | 178556 | 7593.96 | 2.94% |
| 2025-03-20 | 4.23 | 4.31 | 0.09 | 2.13% | 4.17 | 4.36 | 237943 | 10180.00 | 3.92% |
| 2025-03-19 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.24 | 145861 | 6111.20 | 2.40% |
| 2025-03-18 | 4.20 | 4.21 | 0.04 | 0.96% | 4.18 | 4.27 | 191170 | 8062.89 | 3.15% |
| 2025-03-17 | 4.23 | 4.17 | -0.08 | -1.88% | 4.12 | 4.27 | 220535 | 9259.92 | 3.64% |
| 2025-03-14 | 4.17 | 4.25 | 0.13 | 3.16% | 4.13 | 4.27 | 325250 | 13750.66 | 5.36% |
| 2025-03-13 | 4.15 | 4.12 | -0.05 | -1.20% | 4.03 | 4.17 | 330181 | 13498.31 | 5.44% |
| 2025-03-12 | 4.10 | 4.17 | 0.11 | 2.71% | 4.10 | 4.30 | 448678 | 18887.83 | 7.40% |
| 2025-03-11 | 3.87 | 4.06 | 0.16 | 4.10% | 3.85 | 4.06 | 308230 | 12316.59 | 5.08% |
| 2025-03-10 | 3.86 | 3.90 | 0.11 | 2.90% | 3.83 | 3.99 | 248746 | 9728.62 | 4.10% |
| 2025-03-07 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.82 | 201275 | 7594.09 | 3.32% |
| 2025-03-06 | 3.72 | 3.72 | 0.00 | 0.00% | 3.63 | 3.76 | 158249 | 5873.25 | 2.61% |
| 2025-03-05 | 3.88 | 3.72 | -0.09 | -2.36% | 3.68 | 3.91 | 314702 | 11788.53 | 5.19% |
| 2025-03-04 | 3.71 | 3.81 | 0.09 | 2.42% | 3.70 | 3.81 | 142163 | 5366.27 | 2.51% |
| 2025-03-03 | 3.70 | 3.72 | 0.04 | 1.09% | 3.69 | 3.77 | 112373 | 4197.24 | 1.98% |
| 2025-02-28 | 3.75 | 3.68 | -0.09 | -2.39% | 3.67 | 3.79 | 93298 | 3474.67 | 1.64% |
| 2025-02-27 | 3.73 | 3.77 | 0.04 | 1.07% | 3.65 | 3.79 | 163136 | 6085.74 | 2.88% |
| 2025-02-26 | 3.68 | 3.73 | 0.04 | 1.08% | 3.68 | 3.76 | 92759 | 3458.96 | 1.64% |
| 2025-02-25 | 3.68 | 3.69 | 0.01 | 0.27% | 3.62 | 3.75 | 98426 | 3637.62 | 1.73% |
| 2025-02-24 | 3.62 | 3.68 | 0.07 | 1.94% | 3.61 | 3.70 | 120294 | 4406.30 | 2.12% |
| 2025-02-21 | 3.71 | 3.61 | -0.10 | -2.70% | 3.59 | 3.71 | 144095 | 5217.56 | 2.54% |
| 2025-02-20 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.72 | 80228 | 2964.22 | 1.41% |
| 2025-02-19 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 78340 | 2878.83 | 1.38% |
| 2025-02-18 | 3.74 | 3.65 | -0.07 | -1.88% | 3.64 | 3.78 | 134665 | 4990.49 | 2.37% |
| 2025-02-17 | 3.68 | 3.72 | 0.06 | 1.64% | 3.64 | 3.75 | 104086 | 3853.79 | 1.83% |
| 2025-02-14 | 3.68 | 3.66 | -0.04 | -1.08% | 3.63 | 3.72 | 91403 | 3359.18 | 1.61% |
| 2025-02-13 | 3.72 | 3.70 | -0.04 | -1.07% | 3.69 | 3.75 | 76410 | 2837.71 | 1.35% |
| 2025-02-12 | 3.73 | 3.74 | 0.02 | 0.54% | 3.68 | 3.75 | 86223 | 3207.87 | 1.52% |
| 2025-02-11 | 3.78 | 3.72 | -0.07 | -1.85% | 3.69 | 3.78 | 94336 | 3511.26 | 1.66% |
| 2025-02-10 | 3.73 | 3.79 | 0.11 | 2.99% | 3.72 | 3.81 | 126352 | 4751.45 | 2.23% |
| 2025-02-07 | 3.62 | 3.68 | 0.06 | 1.66% | 3.62 | 3.72 | 122977 | 4515.17 | 2.17% |
| 2025-02-06 | 3.60 | 3.62 | 0.02 | 0.56% | 3.53 | 3.62 | 87553 | 3136.55 | 1.54% |
| 2025-02-05 | 3.55 | 3.60 | 0.07 | 1.98% | 3.53 | 3.61 | 74217 | 2661.71 | 1.31% |
| 2025-01-27 | 3.52 | 3.53 | 0.01 | 0.28% | 3.52 | 3.64 | 103820 | 3715.28 | 1.83% |
| 2025-01-24 | 3.51 | 3.52 | 0.01 | 0.28% | 3.46 | 3.55 | 111763 | 3915.18 | 1.97% |
| 2025-01-23 | 3.56 | 3.51 | -0.03 | -0.85% | 3.51 | 3.63 | 107925 | 3862.93 | 1.90% |
| 2025-01-22 | 3.56 | 3.54 | -0.05 | -1.39% | 3.51 | 3.60 | 83293 | 2958.39 | 1.47% |
| 2025-01-21 | 3.73 | 3.59 | -0.13 | -3.49% | 3.56 | 3.77 | 165291 | 5969.64 | 2.91% |
| 2025-01-20 | 3.76 | 3.72 | -0.06 | -1.59% | 3.64 | 3.80 | 194173 | 7212.98 | 3.42% |
| 2025-01-17 | 3.69 | 3.78 | 0.08 | 2.16% | 3.63 | 3.95 | 350937 | 13282.38 | 6.19% |
| 2025-01-16 | 3.64 | 3.70 | 0.08 | 2.21% | 3.64 | 3.75 | 117757 | 4355.03 | 2.08% |
| 2025-01-15 | 3.64 | 3.62 | -0.02 | -0.55% | 3.58 | 3.67 | 82384 | 2982.79 | 1.45% |
| 2025-01-14 | 3.53 | 3.64 | 0.14 | 4.00% | 3.52 | 3.64 | 89701 | 3225.52 | 1.58% |
| 2025-01-13 | 3.45 | 3.50 | 0.00 | 0.00% | 3.38 | 3.55 | 91523 | 3187.91 | 1.61% |
| 2025-01-10 | 3.63 | 3.50 | -0.14 | -3.85% | 3.50 | 3.70 | 104654 | 3740.27 | 1.84% |
| 2025-01-09 | 3.56 | 3.64 | 0.07 | 1.96% | 3.51 | 3.72 | 105967 | 3857.25 | 1.87% |
| 2025-01-08 | 3.58 | 3.57 | -0.02 | -0.56% | 3.44 | 3.61 | 106337 | 3754.05 | 1.87% |
| 2025-01-07 | 3.48 | 3.59 | 0.13 | 3.76% | 3.47 | 3.59 | 121632 | 4291.85 | 2.14% |
| 2025-01-06 | 3.45 | 3.46 | 0.01 | 0.29% | 3.26 | 3.48 | 116400 | 3959.12 | 2.05% |
| 2025-01-03 | 3.59 | 3.45 | -0.11 | -3.09% | 3.43 | 3.62 | 134823 | 4717.99 | 2.38% |
| 2025-01-02 | 3.59 | 3.56 | -0.04 | -1.11% | 3.53 | 3.69 | 124986 | 4526.87 | 2.20% |
| 2024-12-31 | 3.69 | 3.60 | -0.07 | -1.91% | 3.60 | 3.72 | 93740 | 3427.96 | 1.65% |
| 2024-12-30 | 3.73 | 3.67 | -0.04 | -1.08% | 3.58 | 3.75 | 109709 | 3986.63 | 1.93% |
深证大盘股票行情在线 K线走势图
