新金路（000510）历史行情

以下为新金路近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	17.270	16.850	17.610	16.660	-0.420	-2.432%	2,047.32万	3.48亿	3.373%
2026-10-01	17.270	16.850	17.610	16.660	-0.420	-2.432%	2,047.32万	3.48亿	3.373%
2026-09-30	17.270	16.850	17.610	16.660	-0.420	-2.432%	20.47万	0.00亿	0.000%
2026-09-29	17.000	17.270	17.410	16.800	0.160	0.935%	21.30万	0.00亿	0.000%
2026-09-28	18.490	17.110	18.490	17.000	-1.440	-7.763%	39.99万	0.00亿	0.000%
2026-09-27	19.000	18.550	19.340	18.450	-0.680	-3.536%	3,532.12万	6.60亿	5.819%
2026-09-24	19.000	18.550	19.340	18.450	-0.680	-3.536%	35.32万	0.00亿	0.000%
2026-09-23	19.040	19.230	19.760	18.680	0.150	0.786%	48.06万	0.00亿	0.000%
2026-09-22	18.710	19.080	19.120	18.280	0.550	2.968%	46.45万	0.00亿	0.000%
2026-09-21	18.600	18.530	18.950	18.100	-0.070	-0.376%	42.43万	0.00亿	0.000%
2026-09-18	18.350	18.600	19.100	18.120	0.780	4.377%	64.11万	0.00亿	0.000%
2026-09-17	17.880	17.820	18.700	17.670	-0.180	-1.000%	34.88万	0.00亿	0.000%
2026-09-16	17.690	18.000	18.110	17.550	0.130	0.727%	34.26万	0.00亿	0.000%
2026-09-15	17.050	17.870	18.480	16.990	0.810	4.748%	63.96万	0.00亿	0.000%
2026-09-14	15.870	17.060	17.160	15.560	0.870	5.374%	47.61万	0.00亿	0.000%
2026-09-11	16.210	16.190	16.630	15.050	-0.370	-2.234%	52.60万	0.00亿	0.000%
2026-09-10	17.290	16.560	17.290	16.530	-0.760	-4.388%	25.61万	0.00亿	0.000%
2026-09-09	17.210	17.320	17.500	17.070	0.100	0.581%	23.59万	0.00亿	0.000%
2026-09-08	17.410	17.220	17.940	17.010	0.140	0.820%	39.61万	0.00亿	0.000%
2026-09-07	15.950	17.080	17.280	15.710	1.080	6.750%	59.24万	0.00亿	0.000%
2026-09-04	17.350	16.000	17.370	15.670	-1.410	-8.099%	61.43万	0.00亿	0.000%
2026-09-03	17.280	17.410	17.630	16.810	0.350	2.052%	31.89万	0.00亿	0.000%
2026-09-02	17.010	17.060	17.250	16.610	-0.250	-1.444%	22.56万	0.00亿	0.000%
2026-09-01	18.000	17.310	18.030	17.300	-0.560	-3.134%	33.68万	0.00亿	0.000%
2026-08-31	17.300	17.870	17.990	16.960	0.140	0.790%	44.10万	0.00亿	0.000%
2026-08-28	17.280	17.730	18.490	17.280	0.320	1.838%	54.30万	0.00亿	0.000%
2026-08-27	16.230	17.410	17.470	16.230	1.050	6.418%	48.82万	0.00亿	0.000%
2026-08-26	16.390	16.360	16.830	16.120	-0.010	-0.061%	36.79万	0.00亿	0.000%
2026-08-25	16.450	16.370	16.700	15.600	-0.250	-1.504%	38.09万	0.00亿	0.000%
2026-08-24	16.860	16.620	17.080	16.040	-0.040	-0.240%	48.61万	0.00亿	0.000%
2026-08-21	16.400	16.660	16.750	15.700	0.400	2.460%	35.24万	0.00亿	0.000%
2026-08-20	15.940	16.260	16.980	15.580	0.800	5.175%	52.10万	0.00亿	0.000%
2026-08-19	16.260	15.460	16.590	15.310	-1.550	-9.112%	45.99万	0.00亿	0.000%
2026-08-18	17.610	17.010	17.900	16.730	-0.570	-3.242%	37.99万	0.00亿	0.000%
2026-08-17	17.220	17.580	17.590	16.830	0.570	3.351%	42.62万	0.00亿	0.000%
2026-08-14	16.220	17.010	17.280	16.220	0.730	4.484%	52.69万	0.00亿	0.000%
2026-08-13	17.120	16.280	17.480	16.260	-0.610	-3.612%	43.05万	0.00亿	0.000%
2026-08-12	16.510	16.890	17.120	16.200	0.350	2.116%	46.62万	0.00亿	0.000%
2026-08-11	17.190	16.540	17.370	16.500	-0.800	-4.614%	63.11万	0.00亿	0.000%
2026-08-10	17.210	17.340	17.720	16.680	0.470	2.786%	85.45万	0.00亿	0.000%
2026-08-07	16.340	16.870	16.900	15.710	0.760	4.718%	76.91万	0.00亿	0.000%
2026-08-06	16.170	16.110	16.770	15.830	-0.010	-0.062%	88.49万	0.00亿	0.000%
2026-08-05	15.130	16.120	16.120	14.830	1.470	10.034%	57.34万	0.00亿	0.000%
2026-08-04	13.500	14.650	14.650	13.420	1.330	9.985%	27.83万	0.00亿	0.000%
2026-08-03	13.710	13.320	13.920	13.140	-0.180	-1.333%	41.34万	0.00亿	0.000%
2026-07-31	13.730	13.500	14.290	13.400	0.500	3.846%	64.71万	0.00亿	0.000%
2026-07-30	14.520	13.000	14.660	13.000	-1.440	-9.972%	53.21万	0.00亿	0.000%
2026-07-29	14.570	14.440	15.040	13.680	-0.140	-0.960%	46.49万	0.00亿	0.000%
2026-07-28	14.790	14.580	15.380	14.400	-0.600	-3.953%	36.07万	0.00亿	0.000%
2026-07-27	14.500	15.180	15.250	14.190	0.680	4.690%	36.07万	0.00亿	0.000%
2026-07-24	15.040	14.500	15.320	14.380	-1.010	-6.512%	35.43万	0.00亿	0.000%
2026-07-23	15.530	15.510	16.290	15.300	0.050	0.323%	49.61万	0.00亿	0.000%
2026-07-22	15.740	15.460	16.580	15.260	-0.040	-0.258%	75.43万	0.00亿	0.000%
2026-07-21	14.300	15.500	15.500	12.700	1.410	10.007%	52.07万	0.00亿	0.000%
2026-07-20	15.960	14.090	16.250	14.090	-1.560	-9.968%	45.65万	0.00亿	0.000%
2026-07-17	17.000	15.650	17.280	15.390	-1.440	-8.426%	52.96万	0.00亿	0.000%
2026-07-16	17.810	17.090	18.270	16.820	-1.200	-6.561%	46.37万	0.00亿	0.000%
2026-07-15	18.110	18.290	19.380	17.630	0.530	2.984%	64.24万	0.00亿	0.000%
2026-07-14	16.890	17.760	17.840	16.280	0.750	4.409%	54.32万	0.00亿	0.000%
2026-07-13	18.800	17.010	18.930	17.010	-1.890	-10.000%	47.28万	0.00亿	0.000%
2026-07-10	19.520	18.900	20.150	18.760	-0.580	-2.977%	44.04万	0.00亿	0.000%
2026-07-09	19.370	19.480	20.080	18.450	0.050	0.257%	48.00万	0.00亿	0.000%
2026-07-08	19.710	19.430	20.820	18.840	-0.250	-1.270%	54.52万	0.00亿	0.000%
2026-07-07	20.630	19.680	21.440	19.500	-1.030	-4.973%	42.50万	0.00亿	0.000%
2026-07-06	21.790	20.710	22.690	20.400	-1.320	-5.992%	53.13万	0.00亿	0.000%
2026-07-03	23.500	22.030	23.600	21.750	-0.860	-3.757%	54.62万	0.00亿	0.000%
2026-07-02	24.480	22.890	25.000	22.650	-1.870	-7.553%	73.79万	0.00亿	0.000%
2026-07-01	24.560	24.760	27.320	24.390	-0.080	-0.322%	96.72万	0.00亿	0.000%
2026-06-30	25.360	24.840	25.580	23.800	-1.460	-5.551%	71.96万	0.00亿	0.000%
2026-06-29	25.160	26.300	27.850	24.750	0.970	3.829%	70.83万	0.00亿	0.000%
2026-06-26	25.940	25.330	26.600	24.100	-0.670	-2.577%	49.92万	0.00亿	0.000%
2026-06-25	24.290	26.000	26.500	23.410	1.470	5.993%	68.94万	0.00亿	0.000%
2026-06-24	23.670	24.530	24.960	23.400	0.430	1.784%	66.32万	0.00亿	0.000%
2026-06-23	24.890	24.100	25.910	23.650	-0.210	-0.864%	100.55万	0.00亿	0.000%
2026-06-22	21.700	24.310	24.310	21.500	2.210	10.000%	26.83万	0.00亿	0.000%
2026-06-18	21.930	22.100	22.380	21.460	0.080	0.363%	54.92万	0.00亿	0.000%
2026-06-17	22.710	22.020	22.940	21.480	-0.930	-4.052%	85.71万	0.00亿	0.000%
2026-06-16	22.000	22.950	23.280	21.350	1.640	7.696%	123.23万	0.00亿	0.000%
2026-06-15	21.300	21.310	21.310	21.270	1.940	10.015%	16.47万	0.00亿	0.000%
2026-06-12	18.210	19.370	19.370	18.210	1.760	9.994%	72.72万	0.00亿	0.000%
2026-06-11	15.930	17.610	17.610	15.680	1.600	9.994%	34.04万	0.00亿	0.000%
2026-06-10	16.420	16.010	17.050	15.620	-0.790	-4.702%	43.47万	0.00亿	0.000%
2026-06-09	17.280	16.800	17.290	16.020	0.020	0.119%	53.49万	0.00亿	0.000%
2026-06-08	17.300	16.780	17.650	16.650	-1.720	-9.297%	52.07万	0.00亿	0.000%
2026-06-05	18.650	18.500	19.140	18.170	-0.730	-3.796%	41.62万	0.00亿	0.000%
2026-06-04	18.870	19.230	19.730	18.420	0.050	0.261%	50.36万	0.00亿	0.000%
2026-06-03	19.560	19.180	20.080	18.810	-0.400	-2.043%	71.92万	0.00亿	0.000%
2026-06-02	18.400	19.580	19.750	17.620	1.260	6.878%	113.27万	0.00亿	0.000%
2026-06-01	16.700	18.320	18.320	16.690	1.670	10.030%	28.37万	0.00亿	0.000%
2026-05-29	17.820	16.650	17.980	16.390	-1.100	-6.197%	59.68万	0.00亿	0.000%
2026-05-28	17.920	17.750	18.210	17.200	-0.250	-1.389%	72.06万	0.00亿	0.000%
2026-05-27	18.590	18.000	19.320	17.900	-0.070	-0.387%	117.11万	0.00亿	0.000%
2026-05-26	16.550	18.070	18.070	16.190	1.640	9.982%	82.36万	0.00亿	0.000%
2026-05-25	15.620	16.430	16.430	15.600	1.490	9.973%	114.93万	0.00亿	0.000%
2026-05-22	13.900	14.940	14.940	13.600	1.360	10.015%	32.36万	0.00亿	0.000%
2026-05-21	13.750	13.580	14.560	13.560	0.180	1.343%	56.66万	0.00亿	0.000%
2026-05-20	13.600	13.400	13.740	13.200	-0.330	-2.403%	36.10万	0.00亿	0.000%
2026-05-19	13.820	13.730	13.980	13.170	-0.090	-0.651%	39.66万	0.00亿	0.000%
2026-05-18	13.880	13.820	14.190	13.370	-0.210	-1.497%	37.10万	0.00亿	0.000%
2026-05-15	14.750	14.030	14.900	13.850	-0.920	-6.154%	60.85万	0.00亿	0.000%
2026-05-14	16.770	14.950	17.120	14.950	-1.660	-9.994%	75.85万	0.00亿	0.000%
2026-05-13	16.850	16.610	17.150	16.310	-0.040	-0.240%	40.89万	0.00亿	0.000%
2026-05-12	17.210	16.650	17.440	16.510	-0.060	-0.359%	42.54万	0.00亿	0.000%
2026-05-11	16.460	16.710	17.100	16.020	0.270	1.642%	56.81万	0.00亿	0.000%
2026-05-08	16.410	16.440	17.000	16.090	-0.190	-1.143%	52.43万	0.00亿	0.000%
2026-05-07	16.350	16.630	16.770	15.740	1.180	7.638%	81.61万	0.00亿	0.000%
2026-05-06	14.110	15.450	15.520	13.990	1.310	9.264%	61.56万	0.00亿	0.000%
2026-04-30	13.940	14.140	14.280	13.800	0.200	1.435%	30.79万	0.00亿	0.000%
2026-04-29	13.070	13.940	14.230	13.000	0.740	5.606%	45.49万	0.00亿	0.000%
2026-04-28	13.010	13.200	13.340	12.710	0.120	0.917%	44.24万	0.00亿	0.000%
2026-04-27	13.680	13.080	13.860	12.890	-0.670	-4.873%	45.39万	0.00亿	0.000%
2026-04-24	13.420	13.750	13.900	13.180	0.130	0.954%	46.17万	0.00亿	0.000%
2026-04-23	14.680	13.620	14.790	13.350	-1.130	-7.661%	75.09万	0.00亿	0.000%
2026-04-22	14.790	14.750	15.090	14.560	-0.150	-1.007%	37.66万	0.00亿	0.000%
2026-04-21	15.030	14.900	15.350	14.430	-0.200	-1.325%	43.67万	0.00亿	0.000%
2026-04-20	14.870	15.100	15.440	14.550	0.070	0.466%	44.72万	0.00亿	0.000%
2026-04-17	15.000	15.030	15.230	14.700	-0.120	-0.792%	40.28万	0.00亿	0.000%
2026-04-16	14.380	15.150	15.200	13.900	0.770	5.355%	60.20万	0.00亿	0.000%
2026-04-15	15.790	14.380	15.810	14.350	-0.540	-3.619%	57.58万	0.00亿	0.000%
2026-04-14	14.800	14.920	15.100	14.550	0.410	2.826%	37.19万	0.00亿	0.000%
2026-04-13	14.310	14.510	14.740	14.310	-0.150	-1.023%	35.15万	0.00亿	0.000%
2026-04-10	15.360	14.660	15.750	14.620	-0.700	-4.557%	49.37万	0.00亿	0.000%
2026-04-09	15.320	15.360	15.850	14.850	-0.260	-1.665%	44.67万	0.00亿	0.000%
2026-04-08	15.000	15.620	15.730	14.870	1.260	8.774%	64.27万	0.00亿	0.000%
2026-04-07	14.070	14.360	14.600	14.070	0.000	0.000%	33.15万	0.00亿	0.000%
2026-04-03	14.370	13.990	14.430	13.780	0.000	0.000%	32.20万	0.00亿	0.000%
2026-04-02	14.710	14.120	14.870	13.900	0.000	0.000%	42.87万	0.00亿	0.000%
2026-04-01	15.250	15.020	15.680	14.880	0.000	0.000%	42.44万	0.00亿	0.000%