新金路(000510)股票行情 新金路股票行情 000510股票行情_爱股网
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 |
|---|
| 2025-10-31 | 5.57 | 5.60 | 0.01 | 0.18% | 5.54 | 5.69 | 309699 | 17435.48 | 5.10% |
| 2025-10-30 | 5.48 | 5.59 | 0.13 | 2.38% | 5.37 | 5.71 | 412980 | 22953.08 | 6.81% |
| 2025-10-29 | 5.59 | 5.46 | -0.13 | -2.33% | 5.43 | 5.63 | 273204 | 14974.33 | 4.50% |
| 2025-10-28 | 5.54 | 5.59 | 0.05 | 0.90% | 5.44 | 5.67 | 255224 | 14215.05 | 4.21% |
| 2025-10-27 | 5.43 | 5.54 | 0.11 | 2.03% | 5.36 | 5.60 | 324971 | 17903.60 | 5.36% |
| 2025-10-24 | 5.50 | 5.43 | -0.05 | -0.91% | 5.39 | 5.70 | 346437 | 19196.92 | 5.71% |
| 2025-10-23 | 5.48 | 5.48 | -0.01 | -0.18% | 5.40 | 5.50 | 147869 | 8053.57 | 2.44% |
| 2025-10-22 | 5.60 | 5.49 | -0.12 | -2.14% | 5.48 | 5.63 | 173217 | 9585.39 | 2.86% |
| 2025-10-21 | 5.53 | 5.61 | 0.12 | 2.19% | 5.46 | 5.66 | 264537 | 14804.71 | 4.36% |
| 2025-10-20 | 5.60 | 5.49 | -0.02 | -0.36% | 5.45 | 5.63 | 210295 | 11621.53 | 3.47% |
| 2025-10-17 | 5.65 | 5.51 | -0.18 | -3.16% | 5.51 | 5.71 | 295415 | 16542.45 | 4.87% |
| 2025-10-16 | 5.61 | 5.69 | 0.08 | 1.43% | 5.53 | 5.71 | 343344 | 19352.18 | 5.66% |
| 2025-10-15 | 5.63 | 5.61 | -0.04 | -0.71% | 5.55 | 5.68 | 215789 | 12090.64 | 3.56% |
| 2025-10-14 | 5.77 | 5.65 | -0.02 | -0.35% | 5.62 | 5.88 | 393866 | 22534.98 | 6.49% |
| 2025-10-13 | 5.29 | 5.67 | 0.10 | 1.80% | 5.28 | 5.75 | 402075 | 22516.48 | 6.63% |
| 2025-10-10 | 5.66 | 5.57 | -0.14 | -2.45% | 5.56 | 5.72 | 313374 | 17625.77 | 5.17% |
| 2025-10-09 | 5.68 | 5.71 | 0.07 | 1.24% | 5.58 | 5.77 | 483947 | 27428.87 | 7.98% |
| 2025-09-30 | 5.49 | 5.64 | 0.21 | 3.87% | 5.42 | 5.72 | 587725 | 32996.95 | 9.69% |
| 2025-09-29 | 5.46 | 5.43 | 0.02 | 0.37% | 5.30 | 5.49 | 252012 | 13632.73 | 4.15% |
| 2025-09-26 | 5.40 | 5.41 | -0.05 | -0.92% | 5.30 | 5.51 | 476516 | 25844.97 | 7.85% |
| 2025-09-25 | 5.22 | 5.46 | 0.26 | 5.00% | 5.17 | 5.68 | 781401 | 43020.70 | 12.88% |
| 2025-09-24 | 5.11 | 5.20 | 0.06 | 1.17% | 5.11 | 5.21 | 146599 | 7593.34 | 2.42% |
| 2025-09-23 | 5.11 | 5.14 | 0.03 | 0.59% | 4.95 | 5.15 | 214172 | 10805.93 | 3.53% |
| 2025-09-22 | 5.16 | 5.11 | -0.05 | -0.97% | 5.05 | 5.19 | 146855 | 7500.16 | 2.42% |
| 2025-09-19 | 5.15 | 5.16 | 0.00 | 0.00% | 5.07 | 5.20 | 148239 | 7627.41 | 2.44% |
| 2025-09-18 | 5.29 | 5.16 | -0.13 | -2.46% | 5.12 | 5.31 | 235904 | 12300.53 | 3.89% |
| 2025-09-17 | 5.35 | 5.29 | -0.08 | -1.49% | 5.29 | 5.39 | 187646 | 10003.04 | 3.09% |
| 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% |
深证大盘股票行情在线 K线走势图
新金路(000510)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
