新金路(000510)股票信息
| 股票代码 | 000510 |
| 股票名称 | 新金路 |
| 最新价/元 | 5.03 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 5.02 |
| 卖出/元 | 5.03 |
| 昨收/元 | 5.02 |
| 今开/元 | 5.02 |
| 最高/元 | 5.07 |
| 最低/元 | 4.99 |
| 成交量/手 | 294325.12 |
| 成交额/万 | 14814.64 |
| 股净值/元 | -50.05 |
| 市净率 | 2.56 |
| 总市值/万 | 326217.43 |
| 流通值/万 | 305152.40 |
| 换手率/% | 4.85 |
| 入市日期 | 1993-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
新金路(000510)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.02 | 5.03 | 0.01 | 0.20 | 294325.12 | 14814.64 | 4.85 |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24 | 260631.00 | 12988.96 | 4.30 |
| 2025-06-20 | 4.97 | 4.91 | -0.09 | -1.80 | 270176.01 | 13333.72 | 4.45 |
| 2025-06-19 | 5.15 | 5.00 | -0.16 | -3.10 | 350613.65 | 17742.24 | 5.78 |
| 2025-06-18 | 5.22 | 5.16 | -0.06 | -1.15 | 292929.00 | 15175.38 | 4.83 |
| 2025-06-17 | 5.36 | 5.22 | -0.14 | -2.61 | 464311.04 | 24334.56 | 7.65 |
| 2025-06-16 | 5.30 | 5.36 | 0.05 | 0.94 | 346241.10 | 18516.18 | 5.71 |
| 2025-06-13 | 5.54 | 5.31 | -0.23 | -4.15 | 508977.01 | 27410.00 | 8.39 |
| 2025-06-12 | 5.63 | 5.54 | -0.15 | -2.64 | 546654.12 | 30170.18 | 9.01 |
| 2025-06-11 | 5.76 | 5.69 | -0.14 | -2.40 | 531850.00 | 30347.62 | 8.77 |
| 2025-06-10 | 5.75 | 5.83 | -0.07 | -1.19 | 818600.11 | 47210.36 | 13.49 |
| 2025-06-09 | 5.88 | 5.90 | -0.15 | -2.48 | 806220.55 | 47063.47 | 13.29 |
| 2025-06-06 | 5.93 | 6.05 | 0.13 | 2.20 | 1281598.91 | 77435.32 | 21.13 |
| 2025-06-05 | 6.06 | 5.92 | -0.09 | -1.50 | 828855.01 | 48970.00 | 13.66 |
| 2025-06-04 | 6.20 | 6.01 | -0.02 | -0.33 | 1561929.30 | 94691.65 | 25.75 |
| 2025-06-03 | 5.43 | 6.03 | 0.55 | 10.04 | 1275777.13 | 75655.09 | 21.03 |
| 2025-05-30 | 5.80 | 5.48 | -0.23 | -4.03 | 840169.12 | 46389.39 | 13.85 |
| 2025-05-29 | 5.75 | 5.71 | -0.09 | -1.55 | 1062351.15 | 60764.89 | 17.51 |
| 2025-05-28 | 6.03 | 5.80 | -0.47 | -7.50 | 1522280.26 | 90664.70 | 25.09 |
| 2025-05-27 | 6.01 | 6.27 | 0.36 | 6.09 | 2242562.96 | 136900.09 | 36.97 |
| 2025-05-26 | 5.53 | 5.91 | 0.54 | 10.06 | 1054373.57 | 60826.42 | 17.38 |
| 2025-05-23 | 4.99 | 5.37 | 0.49 | 10.04 | 670862.53 | 35256.96 | 11.06 |
| 2025-05-22 | 5.17 | 4.88 | -0.50 | -9.29 | 1100301.52 | 55348.33 | 18.14 |
| 2025-05-21 | 5.85 | 5.38 | -0.47 | -8.03 | 1480926.56 | 80963.95 | 24.41 |
| 2025-05-20 | 5.52 | 5.85 | 0.25 | 4.46 | 1181798.67 | 67901.69 | 19.48 |
| 2025-05-19 | 5.40 | 5.60 | 0.21 | 3.90 | 1085837.62 | 60620.20 | 17.90 |
| 2025-05-16 | 5.30 | 5.39 | 0.05 | 0.94 | 1077193.52 | 57146.73 | 17.76 |
| 2025-05-15 | 5.32 | 5.34 | -0.07 | -1.29 | 1365591.02 | 73416.82 | 22.51 |
| 2025-05-14 | 4.98 | 5.41 | 0.33 | 6.50 | 1456987.78 | 77162.66 | 24.02 |
| 2025-05-13 | 4.80 | 5.08 | 0.28 | 5.83 | 1420027.45 | 70842.82 | 23.41 |
| 2025-05-12 | 4.72 | 4.80 | -0.06 | -1.24 | 973467.34 | 46821.65 | 16.05 |
| 2025-05-09 | 4.60 | 4.86 | 0.27 | 5.88 | 1560127.81 | 73782.72 | 25.72 |
| 2025-05-08 | 4.56 | 4.59 | -0.02 | -0.43 | 638179.31 | 29247.89 | 10.52 |
| 2025-05-07 | 4.72 | 4.61 | -0.06 | -1.29 | 1089589.19 | 50047.70 | 17.96 |
| 2025-05-06 | 4.42 | 4.67 | 0.30 | 6.87 | 1184676.42 | 54380.95 | 19.53 |
| 2025-04-30 | 4.70 | 4.37 | -0.45 | -9.34 | 1407019.57 | 63086.74 | 23.19 |
| 2025-04-29 | 5.01 | 4.82 | -0.54 | -10.08 | 1580965.75 | 77842.96 | 26.06 |
| 2025-04-28 | 5.36 | 5.36 | -0.59 | -9.92 | 1285382.28 | 69325.44 | 21.19 |
| 2025-04-25 | 6.98 | 5.95 | -0.66 | -9.99 | 2419900.03 | 159074.78 | 39.89 |
| 2025-04-24 | 6.20 | 6.61 | 0.60 | 9.98 | 1073232.16 | 69839.20 | 17.69 |
| 2025-04-23 | 5.50 | 6.01 | 0.24 | 4.16 | 2103773.75 | 123208.05 | 34.68 |
| 2025-04-22 | 5.60 | 5.77 | 0.35 | 6.46 | 2290009.70 | 130382.18 | 37.75 |
| 2025-04-21 | 4.98 | 5.42 | 0.49 | 9.94 | 964425.67 | 51463.40 | 15.90 |
| 2025-04-18 | 5.08 | 4.93 | -0.35 | -6.63 | 2050263.58 | 108617.80 | 33.80 |
| 2025-04-17 | 4.70 | 5.28 | 0.48 | 10.00 | 2108084.18 | 102774.48 | 34.75 |
| 2025-04-16 | 5.40 | 4.80 | -0.29 | -5.70 | 2042094.52 | 101230.48 | 33.66 |
| 2025-04-15 | 5.09 | 5.09 | 0.46 | 9.94 | 1064950.29 | 54134.32 | 17.55 |
| 2025-04-14 | 4.63 | 4.63 | 0.42 | 9.98 | 150347.49 | 6961.09 | 2.48 |
| 2025-04-11 | 4.21 | 4.21 | 0.38 | 9.92 | 364882.86 | 15341.85 | 6.01 |
| 2025-04-10 | 3.66 | 3.83 | 0.25 | 6.98 | 331572.00 | 12473.71 | 5.47 |
| 2025-04-09 | 3.52 | 3.58 | 0.01 | 0.28 | 293485.00 | 10110.46 | 4.84 |
| 2025-04-08 | 3.70 | 3.57 | -0.13 | -3.51 | 241609.47 | 8715.36 | 3.98 |
| 2025-04-07 | 3.87 | 3.70 | -0.41 | -9.98 | 345207.00 | 12980.28 | 5.69 |
| 2025-04-03 | 4.09 | 4.11 | -0.02 | -0.48 | 154976.00 | 6330.58 | 2.55 |
| 2025-04-02 | 4.14 | 4.13 | -0.03 | -0.72 | 161790.21 | 6670.64 | 2.67 |
| 2025-04-01 | 4.01 | 4.16 | 0.15 | 3.74 | 236902.00 | 9748.21 | 3.90 |
| 2025-03-31 | 3.95 | 4.01 | 0.03 | 0.75 | 182365.01 | 7301.40 | 3.01 |
| 2025-03-28 | 4.11 | 3.98 | -0.14 | -3.40 | 237857.46 | 9536.10 | 3.92 |
| 2025-03-27 | 4.07 | 4.12 | 0.05 | 1.23 | 218774.28 | 8976.14 | 3.61 |
| 2025-03-26 | 3.99 | 4.07 | 0.09 | 2.26 | 198665.21 | 8080.30 | 3.27 |
| 2025-03-25 | 4.01 | 3.98 | -0.07 | -1.73 | 316367.73 | 12455.91 | 5.21 |
| 2025-03-24 | 4.22 | 4.05 | -0.16 | -3.80 | 229069.12 | 9374.47 | 3.78 |
| 2025-03-21 | 4.30 | 4.21 | -0.10 | -2.32 | 178555.57 | 7593.96 | 2.94 |
| 2025-03-20 | 4.23 | 4.31 | 0.09 | 2.13 | 237943.45 | 10180.00 | 3.92 |
| 2025-03-19 | 4.20 | 4.22 | 0.01 | 0.24 | 145861.22 | 6111.20 | 2.40 |
| 2025-03-18 | 4.20 | 4.21 | 0.04 | 0.96 | 191170.40 | 8062.89 | 3.15 |
| 2025-03-17 | 4.23 | 4.17 | -0.08 | -1.88 | 220535.47 | 9259.92 | 3.64 |
| 2025-03-14 | 4.17 | 4.25 | 0.13 | 3.16 | 325249.54 | 13750.66 | 5.36 |
| 2025-03-13 | 4.15 | 4.12 | -0.05 | -1.20 | 330181.25 | 13498.31 | 5.44 |
| 2025-03-12 | 4.10 | 4.17 | 0.11 | 2.71 | 448677.58 | 18887.83 | 7.40 |
| 2025-03-11 | 3.87 | 4.06 | 0.16 | 4.10 | 308230.02 | 12316.59 | 5.08 |
| 2025-03-10 | 3.86 | 3.90 | 0.11 | 2.90 | 248746.50 | 9728.62 | 4.10 |
| 2025-03-07 | 3.72 | 3.79 | 0.07 | 1.88 | 201275.00 | 7594.09 | 3.32 |
| 2025-03-06 | 3.72 | 3.72 | 0.00 | 0.00 | 158248.60 | 5873.25 | 2.61 |
| 2025-03-05 | 3.88 | 3.72 | -0.09 | -2.36 | 314701.60 | 11788.53 | 5.19 |
| 2025-03-04 | 3.71 | 3.81 | 0.09 | 2.42 | 142163.00 | 5366.27 | 2.51 |
| 2025-03-03 | 3.70 | 3.72 | 0.04 | 1.09 | 112372.58 | 4197.24 | 1.98 |
| 2025-02-28 | 3.75 | 3.68 | -0.09 | -2.39 | 93298.01 | 3474.67 | 1.64 |
| 2025-02-27 | 3.73 | 3.77 | 0.04 | 1.07 | 163136.00 | 6085.74 | 2.88 |
| 2025-02-26 | 3.68 | 3.73 | 0.04 | 1.08 | 92759.07 | 3458.96 | 1.64 |
| 2025-02-25 | 3.68 | 3.69 | 0.01 | 0.27 | 98425.53 | 3637.62 | 1.73 |
| 2025-02-24 | 3.62 | 3.68 | 0.07 | 1.94 | 120294.01 | 4406.30 | 2.12 |
| 2025-02-21 | 3.71 | 3.61 | -0.10 | -2.70 | 144095.02 | 5217.56 | 2.54 |
| 2025-02-20 | 3.69 | 3.71 | 0.03 | 0.82 | 80228.00 | 2964.22 | 1.41 |
| 2025-02-19 | 3.65 | 3.68 | 0.03 | 0.82 | 78340.39 | 2878.83 | 1.38 |
| 2025-02-18 | 3.74 | 3.65 | -0.07 | -1.88 | 134664.84 | 4990.49 | 2.37 |
| 2025-02-17 | 3.68 | 3.72 | 0.06 | 1.64 | 104086.01 | 3853.79 | 1.83 |
| 2025-02-14 | 3.68 | 3.66 | -0.04 | -1.08 | 91403.01 | 3359.18 | 1.61 |
| 2025-02-13 | 3.72 | 3.70 | -0.04 | -1.07 | 76410.05 | 2837.71 | 1.35 |
| 2025-02-12 | 3.73 | 3.74 | 0.02 | 0.54 | 86222.99 | 3207.87 | 1.52 |
| 2025-02-11 | 3.78 | 3.72 | -0.07 | -1.85 | 94335.97 | 3511.26 | 1.66 |
| 2025-02-10 | 3.73 | 3.79 | 0.11 | 2.99 | 126351.94 | 4751.45 | 2.23 |
| 2025-02-07 | 3.62 | 3.68 | 0.06 | 1.66 | 122976.92 | 4515.17 | 2.17 |
| 2025-02-06 | 3.60 | 3.62 | 0.02 | 0.56 | 87552.52 | 3136.55 | 1.54 |
| 2025-02-05 | 3.55 | 3.60 | 0.07 | 1.98 | 74216.83 | 2661.71 | 1.31 |
| 2025-01-27 | 3.52 | 3.53 | 0.01 | 0.28 | 103820.01 | 3715.28 | 1.83 |
| 2025-01-24 | 3.51 | 3.52 | 0.01 | 0.29 | 111763.04 | 3915.18 | 1.97 |
| 2025-01-23 | 3.56 | 3.51 | -0.03 | -0.85 | 107925.14 | 3862.93 | 1.90 |
| 2025-01-22 | 3.56 | 3.54 | -0.05 | -1.39 | 83293.49 | 2958.39 | 1.47 |
| 2025-01-21 | 3.73 | 3.59 | -0.13 | -3.50 | 165290.92 | 5969.64 | 2.91 |
日K线
周K线
月K线
