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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.53 | 4.70 | 4.51 | 4.66 | +2.87% | 0.88 | 2.34% |
| 2025-06-24 | 4.50 | 4.66 | 4.47 | 4.53 | +1.12% | 0.61 | 1.65% |
| 2025-06-23 | 4.50 | 4.50 | 4.40 | 4.48 | -0.67% | 0.38 | 1.04% |
| 2025-06-20 | 4.42 | 4.55 | 4.40 | 4.51 | +2.50% | 0.63 | 1.72% |
| 2025-06-19 | 4.50 | 4.53 | 4.38 | 4.40 | -2.22% | 0.54 | 1.50% |
| 2025-06-18 | 4.57 | 4.57 | 4.49 | 4.50 | -1.32% | 0.34 | 0.92% |
| 2025-06-17 | 4.57 | 4.60 | 4.50 | 4.56 | -0.44% | 0.53 | 1.44% |
| 2025-06-16 | 4.55 | 4.64 | 4.52 | 4.58 | +1.10% | 0.63 | 1.69% |
| 2025-06-13 | 4.67 | 4.67 | 4.53 | 4.53 | -2.58% | 0.54 | 1.45% |
| 2025-06-12 | 4.64 | 4.72 | 4.57 | 4.65 | +0.22% | 0.57 | 1.50% |
| 2025-06-11 | 4.56 | 4.69 | 4.56 | 4.64 | +0.87% | 0.50 | 1.32% |
| 2025-06-10 | 4.69 | 4.71 | 4.53 | 4.60 | -0.86% | 0.57 | 1.52% |
| 2025-06-09 | 4.53 | 4.69 | 4.53 | 4.64 | +2.43% | 0.55 | 1.46% |
| 2025-06-06 | 4.54 | 4.68 | 4.50 | 4.53 | 0.00% | 0.66 | 1.77% |
| 2025-06-05 | 4.58 | 4.65 | 4.52 | 4.53 | -1.74% | 0.49 | 1.32% |
| 2025-06-04 | 4.49 | 4.65 | 4.49 | 4.61 | +1.77% | 0.56 | 1.50% |
| 2025-06-03 | 4.51 | 4.65 | 4.49 | 4.53 | -0.88% | 0.73 | 1.98% |
| 2025-05-30 | 4.67 | 4.82 | 4.52 | 4.57 | -2.14% | 1.11 | 2.94% |
| 2025-05-29 | 4.54 | 4.67 | 4.54 | 4.67 | +2.86% | 0.62 | 1.65% |
| 2025-05-28 | 4.50 | 4.56 | 4.47 | 4.54 | +0.89% | 0.43 | 1.18% |