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 |
|---|
| 2025-12-18 | 9.68 | 9.62 | 0.06 | 0.63% | 9.45 | 10.04 | 572898 | 55907.52 | 9.44% |
| 2025-12-17 | 9.60 | 9.56 | 0.06 | 0.63% | 9.27 | 9.76 | 539859 | 51363.20 | 8.90% |
| 2025-12-16 | 10.12 | 9.50 | -0.61 | -6.03% | 9.28 | 10.31 | 840912 | 81294.30 | 13.86% |
| 2025-12-15 | 9.73 | 10.11 | 0.34 | 3.48% | 9.53 | 10.30 | 1327911 | 133169.52 | 21.89% |
| 2025-12-12 | 9.31 | 9.77 | 0.89 | 10.02% | 9.31 | 9.77 | 373197 | 35941.11 | 6.15% |
| 2025-12-11 | 9.25 | 8.88 | -0.26 | -2.84% | 8.85 | 9.42 | 671556 | 60742.21 | 11.07% |
| 2025-12-10 | 9.20 | 9.14 | -0.23 | -2.45% | 8.84 | 9.39 | 844154 | 77046.71 | 13.91% |
| 2025-12-09 | 9.78 | 9.37 | -0.34 | -3.50% | 9.27 | 9.88 | 985352 | 93564.62 | 16.24% |
| 2025-12-08 | 10.46 | 9.71 | -0.70 | -6.72% | 9.55 | 10.50 | 1531271 | 151508.45 | 25.24% |
| 2025-12-05 | 10.36 | 10.41 | 0.38 | 3.79% | 10.09 | 11.03 | 2119751 | 223810.12 | 34.94% |
| 2025-12-04 | 9.42 | 10.03 | 0.91 | 9.98% | 9.42 | 10.03 | 366056 | 36141.03 | 6.03% |
| 2025-12-03 | 8.75 | 9.12 | 0.35 | 3.99% | 8.65 | 9.38 | 1469220 | 133683.08 | 24.22% |
| 2025-12-02 | 8.68 | 8.77 | -0.03 | -0.34% | 8.59 | 9.18 | 1566865 | 138664.03 | 25.83% |
| 2025-12-01 | 9.42 | 8.80 | -0.17 | -1.90% | 8.76 | 9.87 | 2089014 | 194758.48 | 34.43% |
| 2025-11-28 | 8.20 | 8.97 | 0.48 | 5.65% | 8.07 | 9.28 | 2370498 | 205454.44 | 39.07% |
| 2025-11-27 | 8.49 | 8.49 | 0.77 | 9.97% | 8.23 | 8.49 | 966635 | 81906.94 | 15.93% |
| 2025-11-26 | 7.72 | 7.72 | 0.70 | 9.97% | 7.71 | 7.72 | 210199 | 16227.16 | 3.46% |
| 2025-11-25 | 6.61 | 7.02 | 0.64 | 10.03% | 6.61 | 7.02 | 381323 | 26222.33 | 6.29% |
| 2025-11-24 | 6.26 | 6.38 | 0.02 | 0.31% | 6.02 | 6.42 | 592643 | 36814.72 | 9.77% |
| 2025-11-21 | 6.85 | 6.36 | -0.71 | -10.04% | 6.36 | 6.93 | 601978 | 39653.80 | 9.92% |
| 2025-11-20 | 7.02 | 7.07 | 0.15 | 2.17% | 6.86 | 7.11 | 462713 | 32436.55 | 7.63% |
| 2025-11-19 | 7.14 | 6.92 | -0.20 | -2.81% | 6.85 | 7.29 | 521202 | 36477.32 | 8.59% |
| 2025-11-18 | 7.17 | 7.12 | -0.01 | -0.14% | 7.04 | 7.45 | 562557 | 40337.99 | 9.27% |
| 2025-11-17 | 6.80 | 7.13 | 0.31 | 4.55% | 6.74 | 7.45 | 649426 | 46241.32 | 10.70% |
| 2025-11-14 | 6.73 | 6.82 | 0.07 | 1.04% | 6.66 | 7.18 | 658508 | 45536.27 | 10.85% |
| 2025-11-13 | 6.40 | 6.75 | 0.33 | 5.14% | 6.37 | 6.87 | 447603 | 29667.30 | 7.38% |
| 2025-11-12 | 6.60 | 6.42 | -0.17 | -2.58% | 6.37 | 6.64 | 322794 | 20900.85 | 5.32% |
| 2025-11-11 | 6.39 | 6.59 | 0.20 | 3.13% | 6.35 | 6.64 | 427470 | 27847.41 | 7.05% |
| 2025-11-10 | 6.43 | 6.39 | 0.00 | 0.00% | 6.37 | 6.59 | 406188 | 26236.48 | 6.70% |
| 2025-11-07 | 6.05 | 6.39 | 0.30 | 4.93% | 6.05 | 6.49 | 471391 | 29832.58 | 7.77% |
| 2025-11-06 | 6.20 | 6.09 | -0.11 | -1.77% | 6.08 | 6.23 | 294074 | 18008.41 | 4.85% |
| 2025-11-05 | 5.98 | 6.20 | 0.20 | 3.33% | 5.92 | 6.26 | 432099 | 26663.15 | 7.12% |
| 2025-11-04 | 5.91 | 6.00 | 0.10 | 1.69% | 5.89 | 6.18 | 448686 | 26919.38 | 7.40% |
| 2025-11-03 | 5.63 | 5.90 | 0.30 | 5.36% | 5.62 | 5.93 | 547969 | 31824.52 | 9.03% |
| 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% |
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
