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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.60 | 4.61 | 4.47 | 4.50 | -2.17% | 0.50 | 1.36% |
| 2025-05-26 | 4.40 | 4.60 | 4.39 | 4.60 | +4.31% | 0.68 | 1.85% |
| 2025-05-23 | 4.48 | 4.54 | 4.37 | 4.41 | -1.56% | 0.74 | 2.03% |
| 2025-05-22 | 4.62 | 4.62 | 4.47 | 4.48 | -2.82% | 0.72 | 1.95% |
| 2025-05-21 | 4.58 | 4.66 | 4.48 | 4.61 | +0.22% | 0.69 | 1.85% |
| 2025-05-20 | 4.69 | 4.69 | 4.53 | 4.60 | -1.29% | 1.02 | 2.71% |
| 2025-05-19 | 4.75 | 4.83 | 4.63 | 4.66 | -1.89% | 0.86 | 2.23% |
| 2025-05-16 | 4.79 | 4.82 | 4.72 | 4.75 | -0.63% | 0.98 | 2.53% |
| 2025-05-15 | 4.66 | 4.78 | 4.58 | 4.78 | +2.58% | 1.04 | 2.73% |
| 2025-05-14 | 4.76 | 4.78 | 4.54 | 4.66 | -1.69% | 1.11 | 2.93% |
| 2025-05-13 | 4.64 | 4.74 | 4.61 | 4.74 | +1.94% | 1.02 | 2.68% |
| 2025-05-12 | 4.48 | 4.80 | 4.47 | 4.65 | +4.49% | 1.46 | 3.86% |
| 2025-05-09 | 4.53 | 4.56 | 4.40 | 4.45 | -3.26% | 0.95 | 2.63% |
| 2025-05-08 | 4.52 | 4.61 | 4.42 | 4.60 | +2.00% | 0.97 | 2.63% |
| 2025-05-07 | 4.45 | 4.56 | 4.34 | 4.51 | +3.20% | 0.87 | 2.40% |
| 2025-05-06 | 4.31 | 4.44 | 4.31 | 4.37 | +1.39% | 0.97 | 2.73% |