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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.05 | 6.22 | 5.99 | 6.13 | +1.16% | 1.34 | 2.68% |
| 2026-04-21 | 6.01 | 6.14 | 5.97 | 6.06 | +0.33% | 1.42 | 2.88% |
| 2026-04-20 | 5.84 | 6.12 | 5.69 | 6.04 | +4.32% | 2.13 | 4.38% |
| 2026-04-17 | 5.89 | 5.99 | 5.60 | 5.79 | +1.76% | 2.38 | 5.09% |
| 2026-04-16 | 5.20 | 5.69 | 5.15 | 5.69 | +10.06% | 1.47 | 3.29% |
| 2026-04-15 | 5.41 | 5.42 | 5.15 | 5.17 | -4.44% | 1.20 | 2.82% |
| 2026-04-14 | 5.54 | 5.64 | 5.33 | 5.41 | -2.17% | 1.13 | 2.55% |
| 2026-04-13 | 5.69 | 5.72 | 5.46 | 5.53 | -2.64% | 0.93 | 2.04% |
| 2026-04-10 | 5.65 | 5.73 | 5.59 | 5.68 | +1.61% | 0.76 | 1.63% |
| 2026-04-09 | 5.75 | 5.77 | 5.53 | 5.59 | -3.45% | 0.83 | 1.82% |
| 2026-04-08 | 5.59 | 5.93 | 5.50 | 5.79 | +6.24% | 1.34 | 2.84% |
| 2026-04-07 | 5.53 | 5.53 | 5.29 | 5.45 | +1.30% | 0.80 | 1.83% |
| 2026-04-03 | 5.59 | 5.59 | 5.35 | 5.38 | -3.76% | 0.93 | 2.10% |
| 2026-04-02 | 5.77 | 5.77 | 5.55 | 5.59 | -2.78% | 0.70 | 1.53% |
| 2026-04-01 | 5.85 | 5.89 | 5.66 | 5.75 | -0.17% | 0.86 | 1.85% |
| 2026-03-31 | 5.92 | 6.01 | 5.76 | 5.76 | -2.87% | 0.85 | 1.78% |
| 2026-03-30 | 5.92 | 6.21 | 5.88 | 5.93 | -0.50% | 1.15 | 2.36% |
| 2026-03-27 | 5.86 | 5.99 | 5.79 | 5.96 | +0.85% | 1.07 | 2.24% |
| 2026-03-26 | 6.15 | 6.15 | 5.86 | 5.91 | -3.43% | 1.07 | 2.19% |
| 2026-03-25 | 6.13 | 6.30 | 6.08 | 6.12 | -0.49% | 1.11 | 2.21% |