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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 5.53 | 5.91 | 0.54 | 10.06% | 5.51 | 5.91 | 1054374 | 60826.42 | 17.38% |
| 2025-05-23 | 4.99 | 5.37 | 0.49 | 10.04% | 4.93 | 5.37 | 670862 | 35256.96 | 11.06% |
| 2025-05-22 | 5.17 | 4.88 | -0.50 | -9.29% | 4.86 | 5.22 | 1100302 | 55348.33 | 18.14% |
| 2025-05-21 | 5.85 | 5.38 | -0.47 | -8.03% | 5.27 | 5.85 | 1480926 | 80963.95 | 24.41% |
| 2025-05-20 | 5.52 | 5.85 | 0.25 | 4.46% | 5.48 | 5.98 | 1181799 | 67901.70 | 19.48% |
| 2025-05-19 | 5.40 | 5.60 | 0.21 | 3.90% | 5.32 | 5.75 | 1085838 | 60620.20 | 17.90% |
| 2025-05-16 | 5.30 | 5.39 | 0.05 | 0.94% | 5.10 | 5.54 | 1077194 | 57146.73 | 17.76% |
| 2025-05-15 | 5.32 | 5.34 | -0.07 | -1.29% | 5.13 | 5.65 | 1365591 | 73416.82 | 22.51% |
| 2025-05-14 | 4.98 | 5.41 | 0.33 | 6.50% | 4.95 | 5.53 | 1456988 | 77162.66 | 24.02% |
| 2025-05-13 | 4.80 | 5.08 | 0.28 | 5.83% | 4.76 | 5.25 | 1420028 | 70842.82 | 23.41% |
| 2025-05-12 | 4.72 | 4.80 | -0.06 | -1.23% | 4.72 | 4.93 | 973467 | 46821.65 | 16.05% |
| 2025-05-09 | 4.60 | 4.86 | 0.27 | 5.88% | 4.44 | 5.05 | 1560128 | 73782.71 | 25.72% |
| 2025-05-08 | 4.56 | 4.59 | -0.02 | -0.43% | 4.49 | 4.64 | 638179 | 29247.89 | 10.52% |
| 2025-05-07 | 4.72 | 4.61 | -0.06 | -1.28% | 4.51 | 4.76 | 1089589 | 50047.70 | 17.96% |
| 2025-05-06 | 4.42 | 4.67 | 0.30 | 6.86% | 4.38 | 4.69 | 1184676 | 54380.95 | 19.53% |
| 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% |
深证大盘股票行情在线 K线走势图
