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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.95 | 4.98 | 4.70 | 4.76 | -3.25% | 0.97 | 2.48% |
| 2025-07-22 | 4.85 | 4.96 | 4.75 | 4.92 | +1.65% | 1.16 | 2.93% |
| 2025-07-21 | 4.73 | 4.90 | 4.68 | 4.84 | +2.54% | 0.98 | 2.48% |
| 2025-07-18 | 4.73 | 4.82 | 4.67 | 4.72 | -0.42% | 0.53 | 1.39% |
| 2025-07-17 | 4.76 | 4.80 | 4.66 | 4.74 | +0.64% | 0.65 | 1.70% |
| 2025-07-16 | 4.54 | 4.77 | 4.50 | 4.71 | +3.52% | 1.32 | 3.47% |
| 2025-07-15 | 4.46 | 4.59 | 4.36 | 4.55 | +1.34% | 0.89 | 2.44% |
| 2025-07-14 | 4.50 | 4.54 | 4.46 | 4.49 | -0.22% | 0.48 | 1.30% |
| 2025-07-11 | 4.59 | 4.59 | 4.48 | 4.50 | -1.53% | 0.61 | 1.65% |
| 2025-07-10 | 4.51 | 4.60 | 4.48 | 4.57 | +1.11% | 0.55 | 1.49% |
| 2025-07-09 | 4.63 | 4.65 | 4.50 | 4.52 | -1.95% | 0.55 | 1.49% |
| 2025-07-08 | 4.50 | 4.67 | 4.48 | 4.61 | +2.67% | 0.93 | 2.50% |
| 2025-07-07 | 4.41 | 4.51 | 4.40 | 4.49 | +1.35% | 0.44 | 1.22% |
| 2025-07-04 | 4.50 | 4.52 | 4.42 | 4.43 | -1.56% | 0.55 | 1.51% |
| 2025-07-03 | 4.49 | 4.62 | 4.48 | 4.50 | +0.22% | 0.46 | 1.26% |
| 2025-07-02 | 4.51 | 4.51 | 4.45 | 4.49 | -0.44% | 0.39 | 1.07% |
| 2025-07-01 | 4.51 | 4.54 | 4.48 | 4.51 | -0.22% | 0.50 | 1.37% |
| 2025-06-30 | 4.50 | 4.56 | 4.44 | 4.52 | +0.44% | 0.52 | 1.44% |
| 2025-06-27 | 4.54 | 4.55 | 4.48 | 4.50 | -0.66% | 0.55 | 1.50% |
| 2025-06-26 | 4.67 | 4.68 | 4.50 | 4.53 | -2.79% | 0.72 | 1.95% |