金路集团

000510
🏛️ 中国 →
5.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.15 5.16 5.12 5.14 625.9K
09:35 5.13 5.15 5.11 5.14 668.0K
09:40 5.14 5.14 5.12 5.12 325.7K
09:45 5.12 5.14 5.12 5.12 209.3K
09:50 5.13 5.13 5.08 5.09 1,695.3K
09:55 5.10 5.10 5.06 5.06 897.7K
10:00 5.06 5.10 5.06 5.09 352.0K
10:05 5.09 5.10 5.09 5.10 238.8K
10:10 5.10 5.10 5.09 5.09 154.6K
10:15 5.09 5.10 5.08 5.09 184.1K
10:20 5.09 5.10 5.08 5.09 209.6K
10:25 5.08 5.12 5.08 5.11 581.3K
10:30 5.12 5.12 5.11 5.12 135.4K
10:35 5.11 5.12 5.09 5.09 786.2K
10:40 5.10 5.11 5.09 5.10 267.8K
10:45 5.09 5.10 5.08 5.09 106.7K
10:50 5.09 5.10 5.09 5.09 89.2K
10:55 5.10 5.12 5.09 5.12 353.2K
11:00 5.11 5.15 5.11 5.13 323.5K
11:05 5.12 5.12 5.10 5.10 105.8K
11:10 5.10 5.12 5.10 5.12 151.4K
11:15 5.11 5.13 5.11 5.12 385.0K
11:20 5.12 5.14 5.12 5.13 207.8K
11:25 5.13 5.17 5.13 5.15 600.1K
11:30 5.16 5.16 5.16 5.16 0.7K
13:00 5.16 5.16 5.12 5.12 145.5K
13:05 5.13 5.15 5.13 5.15 161.5K
13:10 5.15 5.15 5.14 5.14 121.7K
13:15 5.14 5.14 5.13 5.13 36.0K
13:20 5.13 5.15 5.13 5.14 158.7K
13:25 5.15 5.15 5.13 5.13 71.4K
13:30 5.13 5.14 5.12 5.12 78.6K
13:35 5.12 5.12 5.10 5.12 77.0K
13:40 5.11 5.11 5.10 5.10 109.0K
13:45 5.10 5.12 5.10 5.12 76.9K
13:50 5.12 5.12 5.11 5.11 71.2K
13:55 5.11 5.12 5.10 5.12 130.7K
14:00 5.12 5.12 5.10 5.11 130.2K
14:05 5.11 5.11 5.09 5.10 964.6K
14:10 5.11 5.11 5.09 5.11 342.7K
14:15 5.10 5.10 5.09 5.09 113.9K
14:20 5.09 5.11 5.09 5.10 118.4K
14:25 5.11 5.11 5.09 5.09 149.2K
14:30 5.10 5.11 5.09 5.10 358.4K
14:35 5.10 5.11 5.09 5.09 379.0K
14:40 5.10 5.10 5.09 5.10 112.6K
14:45 5.10 5.11 5.09 5.11 373.7K
14:50 5.10 5.11 5.09 5.09 458.4K
14:55 5.10 5.12 5.10 5.11 234.7K
15:40 5.11 5.11 5.11 5.11 56.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.46 5.49 5.30 5.43 25.2M
2025-09-26 5.40 5.51 5.30 5.41 47.7M
2025-09-25 5.22 5.68 5.17 5.46 78.1M
2025-09-24 5.11 5.21 5.11 5.20 14.7M
2025-09-23 5.11 5.15 4.95 5.14 21.4M
2025-09-22 5.16 5.19 5.05 5.11 14.7M
2025-09-19 5.15 5.20 5.07 5.16 14.8M
2025-09-18 5.29 5.31 5.12 5.16 23.6M
2025-09-17 5.35 5.39 5.29 5.29 18.8M
2025-09-16 5.33 5.38 5.29 5.37 18.4M
2025-09-15 5.35 5.38 5.26 5.35 19.2M
2025-09-12 5.42 5.42 5.35 5.37 17.0M
2025-09-11 5.46 5.47 5.30 5.38 20.3M
2025-09-10 5.38 5.47 5.35 5.46 21.9M
2025-09-09 5.33 5.48 5.33 5.38 23.9M
2025-09-08 5.33 5.38 5.28 5.36 18.2M
2025-09-05 5.20 5.30 5.15 5.30 21.5M
2025-09-04 5.13 5.30 5.13 5.21 26.9M
2025-09-03 5.36 5.37 5.12 5.15 26.8M
2025-09-02 5.43 5.43 5.27 5.38 25.3M
2025-09-01 5.30 5.52 5.23 5.45 33.2M
2025-08-29 5.34 5.45 5.29 5.34 26.3M
2025-08-28 5.27 5.42 5.22 5.36 34.8M
2025-08-27 5.48 5.49 5.28 5.29 36.5M
2025-08-26 5.53 5.56 5.46 5.48 31.0M
2025-08-25 5.65 5.68 5.48 5.58 50.6M
2025-08-22 5.60 5.74 5.50 5.66 54.7M
2025-08-21 5.47 5.85 5.43 5.67 70.9M
2025-08-20 5.41 5.90 5.33 5.54 88.5M
2025-08-19 5.26 5.39 5.23 5.37 50.9M
2025-08-18 5.30 5.31 5.23 5.26 41.1M
2025-08-15 5.06 5.30 5.06 5.26 63.5M
2025-08-14 5.20 5.20 5.06 5.07 33.4M
2025-08-13 5.21 5.25 5.14 5.20 35.9M
2025-08-12 5.17 5.21 5.14 5.19 40.3M
2025-08-11 5.12 5.21 5.08 5.17 51.3M
2025-08-08 5.22 5.22 5.08 5.11 87.6M
2025-08-07 4.83 5.32 4.83 5.32 115.0M
2025-08-06 4.86 4.88 4.81 4.84 14.5M
2025-08-05 4.80 4.87 4.79 4.86 22.1M
2025-08-04 4.70 4.87 4.64 4.80 21.4M
2025-08-01 4.69 4.74 4.67 4.71 11.2M
2025-07-31 4.75 4.77 4.70 4.71 13.8M
2025-07-30 4.79 4.82 4.73 4.77 13.8M
2025-07-29 4.84 4.84 4.73 4.79 18.5M
2025-07-28 4.85 4.86 4.81 4.83 13.2M
2025-07-25 4.90 4.91 4.83 4.85 15.4M
2025-07-24 4.85 4.89 4.82 4.89 17.2M
2025-07-23 4.92 4.97 4.85 4.86 22.6M
2025-07-22 4.99 5.01 4.90 4.94 18.5M
2025-07-21 4.88 5.02 4.86 4.98 27.3M
2025-07-18 4.89 4.92 4.84 4.88 17.8M
2025-07-17 4.87 4.90 4.85 4.89 19.4M
2025-07-16 4.84 4.89 4.83 4.86 17.9M
2025-07-15 5.03 5.03 4.79 4.84 48.6M
2025-07-14 5.08 5.16 5.07 5.08 26.2M
2025-07-11 5.06 5.15 5.05 5.11 33.0M
2025-07-10 5.04 5.11 5.03 5.09 24.7M
2025-07-09 5.08 5.10 5.03 5.06 26.5M
2025-07-08 5.06 5.10 5.04 5.08 24.5M
2025-07-07 5.09 5.11 5.01 5.06 27.3M
2025-07-04 5.21 5.32 5.13 5.14 51.1M
2025-07-03 5.08 5.20 5.02 5.20 44.9M
2025-07-02 5.11 5.17 5.05 5.09 34.0M
2025-07-01 5.08 5.16 5.00 5.12 40.8M
2025-06-30 5.06 5.18 5.05 5.09 35.4M
2025-06-27 4.98 5.21 4.97 5.06 56.6M
2025-06-26 5.00 5.11 4.97 4.99 33.7M
2025-06-25 5.04 5.09 4.94 5.02 30.9M
2025-06-24 5.02 5.07 4.99 5.03 29.4M
2025-06-23 4.87 5.03 4.82 5.02 26.1M
2025-06-20 4.97 5.00 4.89 4.91 27.0M
2025-06-19 5.15 5.19 4.97 5.00 35.1M
2025-06-18 5.22 5.25 5.14 5.16 29.3M
2025-06-17 5.36 5.39 5.17 5.22 46.4M
2025-06-16 5.30 5.42 5.25 5.36 34.6M
2025-06-13 5.54 5.60 5.30 5.31 50.9M
2025-06-12 5.63 5.66 5.47 5.54 54.7M
2025-06-11 5.76 5.79 5.65 5.69 53.2M
2025-06-10 5.75 5.92 5.60 5.83 81.9M
2025-06-09 5.88 5.92 5.76 5.90 80.6M
2025-06-06 5.93 6.28 5.83 6.05 128.2M
2025-06-05 6.06 6.12 5.86 5.92 82.9M
2025-06-04 6.20 6.28 5.95 6.01 156.2M
2025-06-03 5.43 6.03 5.33 6.03 127.6M
2025-05-30 5.80 5.87 5.38 5.48 84.0M
2025-05-29 5.75 5.87 5.57 5.71 106.2M
2025-05-28 6.03 6.26 5.71 5.80 152.2M
2025-05-27 6.01 6.48 5.84 6.27 224.3M
2025-05-26 5.53 5.91 5.51 5.91 105.4M
2025-05-23 4.99 5.37 4.93 5.37 67.1M
2025-05-22 5.17 5.22 4.86 4.88 110.0M
2025-05-21 5.85 5.85 5.27 5.38 148.1M
2025-05-20 5.52 5.98 5.48 5.85 118.2M
2025-05-19 5.40 5.75 5.32 5.60 108.6M
2025-05-16 5.30 5.54 5.10 5.39 107.7M
2025-05-15 5.32 5.65 5.13 5.34 136.6M
2025-05-14 4.98 5.53 4.95 5.41 145.7M
2025-05-13 4.80 5.25 4.76 5.08 142.0M
2025-05-12 4.72 4.93 4.72 4.80 97.3M
2025-05-09 4.60 5.05 4.44 4.86 156.0M
2025-05-08 4.56 4.64 4.49 4.59 63.8M
2025-05-07 4.72 4.76 4.51 4.61 109.0M
2025-05-06 4.42 4.69 4.38 4.67 118.5M
2025-04-30 4.70 4.78 4.34 4.37 140.7M
2025-04-29 5.01 5.28 4.82 4.82 158.1M
2025-04-28 5.36 5.63 5.36 5.36 128.5M
2025-04-25 6.98 7.15 5.95 5.95 242.0M
2025-04-24 6.20 6.61 6.05 6.61 107.3M
2025-04-23 5.50 6.29 5.19 6.01 210.4M
2025-04-22 5.60 5.96 5.32 5.77 229.0M
2025-04-21 4.98 5.42 4.98 5.42 96.4M
2025-04-18 5.08 5.74 4.90 4.93 205.0M
2025-04-17 4.70 5.28 4.43 5.28 210.8M
2025-04-16 5.40 5.60 4.58 4.80 204.2M
2025-04-15 5.09 5.09 4.98 5.09 106.5M
2025-04-14 4.63 4.63 4.63 4.63 15.0M
2025-04-11 4.21 4.21 4.05 4.21 36.5M
2025-04-10 3.66 3.89 3.63 3.83 33.2M
2025-04-09 3.52 3.61 3.25 3.58 29.3M
2025-04-08 3.70 3.73 3.52 3.57 24.2M
2025-04-07 3.87 3.93 3.70 3.70 34.5M
2025-04-03 4.09 4.13 4.03 4.11 15.5M
2025-04-02 4.14 4.18 4.09 4.13 16.2M
2025-04-01 4.01 4.20 3.99 4.16 23.7M
2025-03-31 3.95 4.10 3.93 4.01 18.2M
2025-03-28 4.11 4.12 3.93 3.98 23.8M
2025-03-27 4.07 4.15 4.03 4.12 21.9M
2025-03-26 3.99 4.11 3.96 4.07 19.9M
2025-03-25 4.01 4.04 3.86 3.98 31.6M
2025-03-24 4.22 4.22 3.99 4.05 22.9M
2025-03-21 4.30 4.36 4.19 4.21 17.9M
2025-03-20 4.23 4.36 4.17 4.31 23.8M
2025-03-19 4.20 4.24 4.16 4.22 14.6M
2025-03-18 4.20 4.27 4.18 4.21 19.1M
2025-03-17 4.23 4.27 4.12 4.17 22.1M
2025-03-14 4.17 4.27 4.13 4.25 32.5M
2025-03-13 4.15 4.17 4.03 4.12 33.0M
2025-03-12 4.10 4.30 4.10 4.17 44.9M
2025-03-11 3.87 4.06 3.85 4.06 30.8M
2025-03-10 3.86 3.99 3.83 3.90 24.9M
2025-03-07 3.72 3.82 3.70 3.79 20.1M
2025-03-06 3.72 3.76 3.63 3.72 15.8M
2025-03-05 3.88 3.91 3.68 3.72 31.5M
2025-03-04 3.71 3.81 3.70 3.81 14.2M
2025-03-03 3.70 3.77 3.69 3.72 11.2M
2025-02-28 3.75 3.79 3.67 3.68 9.3M
2025-02-27 3.73 3.79 3.65 3.77 16.3M
2025-02-26 3.68 3.76 3.68 3.73 9.3M
2025-02-25 3.68 3.75 3.62 3.69 9.8M
2025-02-24 3.62 3.70 3.61 3.68 12.0M
2025-02-21 3.71 3.71 3.59 3.61 14.4M
2025-02-20 3.69 3.72 3.67 3.71 8.0M
2025-02-19 3.65 3.71 3.63 3.68 7.8M
2025-02-18 3.74 3.78 3.64 3.65 13.5M
2025-02-17 3.68 3.75 3.64 3.72 10.4M
2025-02-14 3.68 3.72 3.63 3.66 9.1M
2025-02-13 3.72 3.75 3.69 3.70 7.6M
2025-02-12 3.73 3.75 3.68 3.74 8.6M
2025-02-11 3.78 3.78 3.69 3.72 9.4M
2025-02-10 3.73 3.81 3.72 3.79 12.6M
2025-02-07 3.62 3.72 3.62 3.68 12.3M
2025-02-06 3.60 3.62 3.53 3.62 8.8M
2025-02-05 3.55 3.61 3.53 3.60 7.4M
2025-01-27 3.52 3.64 3.52 3.53 10.4M
2025-01-24 3.51 3.55 3.46 3.52 11.2M
2025-01-23 3.56 3.63 3.51 3.51 10.8M
2025-01-22 3.56 3.60 3.51 3.54 8.3M
2025-01-21 3.73 3.77 3.56 3.59 16.5M
2025-01-20 3.76 3.80 3.64 3.72 19.4M
2025-01-17 3.69 3.95 3.63 3.78 35.1M
2025-01-16 3.64 3.75 3.64 3.70 11.8M
2025-01-15 3.64 3.67 3.58 3.62 8.2M
2025-01-14 3.53 3.64 3.52 3.64 9.0M
2025-01-13 3.45 3.55 3.38 3.50 9.2M
2025-01-10 3.63 3.70 3.50 3.50 10.5M
2025-01-09 3.56 3.72 3.51 3.64 10.6M
2025-01-08 3.58 3.61 3.44 3.57 10.6M
2025-01-07 3.48 3.59 3.47 3.59 12.2M
2025-01-06 3.45 3.48 3.26 3.46 11.6M
2025-01-03 3.59 3.62 3.43 3.45 13.5M
2025-01-02 3.59 3.69 3.53 3.56 12.5M