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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.50 | 4.54 | 4.49 | 4.53 | 0.00% | 0.37 | 1.02% |
| 2025-08-19 | 4.41 | 4.55 | 4.37 | 4.53 | +2.03% | 0.71 | 1.93% |
| 2025-08-18 | 4.51 | 4.52 | 4.43 | 4.44 | -1.33% | 0.76 | 2.09% |
| 2025-08-15 | 4.55 | 4.58 | 4.47 | 4.50 | -0.88% | 0.64 | 1.74% |
| 2025-08-14 | 4.59 | 4.62 | 4.51 | 4.54 | -1.73% | 0.75 | 2.02% |
| 2025-08-13 | 4.68 | 4.68 | 4.58 | 4.62 | -1.07% | 0.66 | 1.75% |
| 2025-08-12 | 4.67 | 4.69 | 4.63 | 4.67 | 0.00% | 0.50 | 1.33% |
| 2025-08-11 | 4.67 | 4.73 | 4.65 | 4.67 | -0.21% | 0.50 | 1.32% |
| 2025-08-08 | 4.65 | 4.70 | 4.64 | 4.68 | -0.21% | 0.45 | 1.18% |
| 2025-08-07 | 4.74 | 4.74 | 4.64 | 4.69 | -1.05% | 0.56 | 1.47% |
| 2025-08-06 | 4.76 | 4.80 | 4.73 | 4.74 | -1.25% | 0.58 | 1.50% |
| 2025-08-05 | 4.65 | 4.81 | 4.63 | 4.80 | +3.90% | 1.22 | 3.16% |
| 2025-08-04 | 4.52 | 4.67 | 4.51 | 4.62 | +2.21% | 0.77 | 2.05% |
| 2025-08-01 | 4.52 | 4.59 | 4.49 | 4.52 | 0.00% | 0.47 | 1.27% |
| 2025-07-31 | 4.69 | 4.70 | 4.52 | 4.52 | -3.42% | 0.91 | 2.44% |
| 2025-07-30 | 4.71 | 4.77 | 4.67 | 4.68 | -0.64% | 0.63 | 1.65% |
| 2025-07-29 | 4.74 | 4.78 | 4.68 | 4.71 | -1.05% | 0.74 | 1.93% |
| 2025-07-28 | 4.74 | 4.82 | 4.65 | 4.76 | -0.83% | 1.05 | 2.73% |
| 2025-07-25 | 5.00 | 5.02 | 4.77 | 4.80 | -6.25% | 2.40 | 6.08% |
| 2025-07-24 | 4.74 | 5.24 | 4.71 | 5.12 | +7.56% | 3.77 | 9.08% |