新金路

sz000510 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.14

涨跌幅

-4.59%

成交量

22,878,600 股

成交额

330,577,376 元

换手率

3.77%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.68	14.14	14.97	14.11	-4.59%	22,878,600	330,577,376	3.77
2026-10-13	14.30	14.82	15.12	14.01	-0.20%	22,294,300	324,267,616	3.67
2026-10-12	15.50	14.85	15.58	14.85	-4.69%	21,074,500	318,453,824	3.47
2026-10-09	15.83	15.58	15.83	14.65	-2.50%	34,962,100	529,994,304	5.76
2026-10-08	16.88	15.98	17.19	15.79	-5.16%	28,368,000	463,880,128	4.67
2026-09-30	17.27	16.85	17.61	16.66	-2.43%	20,473,100	348,119,968	3.37
2026-09-29	17.00	17.27	17.41	16.80	+0.94%	21,297,500	365,222,208	3.51
2026-09-28	18.49	17.11	18.49	17.00	-7.76%	39,992,800	693,455,808	6.59
2026-09-24	19.00	18.55	19.34	18.45	-3.54%	35,321,100	660,407,616	5.82
2026-09-23	19.04	19.23	19.76	18.68	+0.79%	48,055,300	924,040,768	7.92
2026-09-22	18.71	19.08	19.12	18.28	+2.97%	46,448,500	872,975,552	7.65
2026-09-21	18.60	18.53	18.95	18.10	-0.38%	42,428,100	787,148,480	6.99
2026-09-18	18.35	18.60	19.10	18.12	+4.38%	64,106,200	1,190,382,336	10.56
2026-09-17	17.88	17.82	18.70	17.67	-1.00%	34,882,600	629,576,768	5.75
2026-09-16	17.69	18.00	18.11	17.55	+0.73%	34,256,700	612,825,472	5.64
2026-09-15	17.05	17.87	18.48	16.99	+4.75%	63,960,800	1,143,319,040	10.54
2026-09-14	15.87	17.06	17.16	15.56	+5.37%	47,611,600	794,269,760	7.84
2026-09-11	16.21	16.19	16.63	15.05	-2.23%	52,594,900	831,472,768	8.66
2026-09-10	17.29	16.56	17.29	16.53	-4.39%	25,609,400	429,572,608	4.22
2026-09-09	17.21	17.32	17.50	17.07	+0.58%	23,587,600	407,556,768	3.89
2026-09-08	17.41	17.22	17.94	17.01	+0.82%	39,613,300	690,389,120	6.53
2026-09-07	15.95	17.08	17.28	15.71	+6.75%	59,237,700	994,093,120	9.76
2026-09-04	17.35	16.00	17.37	15.67	-8.10%	61,428,600	1,004,350,912	10.12
2026-09-03	17.28	17.41	17.63	16.81	+2.05%	31,893,700	548,988,864	5.25
2026-09-02	17.01	17.06	17.25	16.61	-1.44%	22,559,100	383,107,200	3.72
2026-09-01	18.00	17.31	18.03	17.30	-3.13%	33,682,000	595,408,448	5.55
2026-08-31	17.30	17.87	17.99	16.96	+0.79%	44,098,700	768,764,032	7.27
2026-08-28	17.28	17.73	18.49	17.28	+1.84%	54,302,100	973,651,456	8.95
2026-08-27	16.23	17.41	17.47	16.23	+6.42%	48,823,500	836,652,224	8.04
2026-08-26	16.39	16.36	16.83	16.12	-0.06%	36,785,400	606,723,008	6.06

需要全历史数据与程序化访问？查看新金路日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000510 获取全部历史日线。