新大洲A sz.000571
5.74
-1.88%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.96 | 6.01 | 5.57 | 5.74 | -1.88% | 1.78 | 3.85% |
| 2026-05-22 | 5.70 | 5.99 | 5.67 | 5.85 | +2.63% | 1.37 | 2.90% |
| 2026-05-21 | 5.97 | 6.05 | 5.69 | 5.70 | -3.23% | 1.85 | 3.84% |
| 2026-05-20 | 5.96 | 6.04 | 5.75 | 5.89 | -1.83% | 1.78 | 3.73% |
| 2026-05-19 | 5.91 | 6.09 | 5.76 | 6.00 | +2.74% | 3.40 | 7.02% |
| 2026-05-18 | 5.50 | 5.84 | 5.32 | 5.84 | +9.98% | 2.40 | 5.16% |
| 2026-05-15 | 5.60 | 5.60 | 5.26 | 5.31 | -5.18% | 1.69 | 3.85% |
| 2026-05-14 | 5.51 | 5.71 | 5.41 | 5.60 | +1.45% | 2.43 | 5.37% |
| 2026-05-13 | 5.11 | 5.55 | 5.05 | 5.52 | +7.18% | 2.81 | 6.47% |
| 2026-05-12 | 5.12 | 5.35 | 4.81 | 5.15 | -1.34% | 2.75 | 6.67% |
| 2026-05-11 | 5.56 | 5.58 | 5.02 | 5.22 | -4.74% | 2.08 | 4.91% |
| 2026-05-08 | 5.47 | 5.50 | 5.28 | 5.48 | +1.48% | 0.93 | 2.11% |
| 2026-05-07 | 5.54 | 5.57 | 5.31 | 5.40 | -2.53% | 1.25 | 2.83% |
| 2026-05-06 | 5.51 | 5.69 | 5.48 | 5.54 | -0.36% | 1.08 | 2.37% |
| 2026-04-30 | 5.57 | 5.90 | 5.53 | 5.56 | 0.00% | 1.17 | 2.55% |
| 2026-04-29 | 5.60 | 5.66 | 5.47 | 5.56 | -1.07% | 0.86 | 1.90% |
| 2026-04-28 | 5.59 | 5.73 | 5.58 | 5.62 | +0.36% | 0.83 | 1.81% |
| 2026-04-27 | 5.75 | 5.78 | 5.53 | 5.60 | -2.61% | 0.80 | 1.74% |
| 2026-04-24 | 5.89 | 5.97 | 5.60 | 5.75 | -2.38% | 1.18 | 2.53% |
| 2026-04-23 | 6.10 | 6.10 | 5.88 | 5.89 | -3.92% | 1.21 | 2.50% |