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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.21 | 7.36 | 7.05 | 7.23 | +1.12% | 1.57 | 2.69% |
| 2026-02-13 | 7.17 | 7.29 | 7.08 | 7.15 | -0.56% | 1.50 | 2.56% |
| 2026-02-12 | 7.03 | 7.41 | 7.00 | 7.19 | +2.71% | 2.87 | 4.88% |
| 2026-02-11 | 7.15 | 7.20 | 6.95 | 7.00 | -1.96% | 2.80 | 4.90% |
| 2026-02-10 | 6.91 | 7.22 | 6.82 | 7.14 | +5.78% | 6.42 | 11.16% |
| 2026-02-09 | 6.25 | 6.75 | 6.18 | 6.75 | +9.93% | 4.08 | 7.56% |
| 2026-02-06 | 6.17 | 6.25 | 6.12 | 6.14 | -0.65% | 0.86 | 1.72% |
| 2026-02-05 | 6.26 | 6.36 | 6.13 | 6.18 | -4.04% | 1.19 | 2.36% |
| 2026-02-04 | 6.29 | 6.45 | 6.24 | 6.44 | +3.21% | 1.96 | 3.79% |
| 2026-02-03 | 6.23 | 6.30 | 6.18 | 6.24 | +1.30% | 0.86 | 1.70% |
| 2026-02-02 | 6.27 | 6.31 | 6.08 | 6.16 | -1.91% | 1.25 | 2.47% |
| 2026-01-30 | 6.34 | 6.65 | 6.26 | 6.28 | +3.63% | 2.96 | 5.67% |
| 2026-01-29 | 6.14 | 6.18 | 6.02 | 6.06 | -2.10% | 1.41 | 2.86% |
| 2026-01-28 | 6.45 | 6.45 | 6.04 | 6.19 | -4.18% | 2.63 | 5.20% |
| 2026-01-27 | 6.70 | 6.70 | 6.42 | 6.46 | -2.86% | 1.75 | 3.30% |
| 2026-01-26 | 6.91 | 6.95 | 6.60 | 6.65 | -2.06% | 1.93 | 3.52% |
| 2026-01-23 | 6.78 | 6.86 | 6.64 | 6.79 | +0.15% | 1.72 | 3.11% |
| 2026-01-22 | 6.58 | 6.92 | 6.58 | 6.78 | +3.04% | 2.84 | 5.14% |
| 2026-01-21 | 6.29 | 6.60 | 6.19 | 6.58 | +3.95% | 2.25 | 4.32% |
| 2026-01-20 | 6.50 | 6.58 | 6.25 | 6.33 | -2.31% | 2.03 | 3.92% |